Hualing Xingma Automobile Group Company Ltd (600375) Exchange: SHG
Data as of July 10, 2025
$6.55 ($-0.11) -1.65%
Hualing Xingma Automobile Group Company Ltd - Daily Information
Click for more stock information on Hualing Xingma Automobile Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.65 |
| Previous Close | $6.55 |
| High | $6.71 |
| Low | $6.50 |
| Adjusted Open | $6.65 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.71 |
| Adjusted Low | $6.50 |
About Hualing Xingma Automobile Group Company Ltd (600375)
HUALING XINGMA AUTOMOBILE (GROUP) CO.,LTD. is a China-based company principally engaged in the manufacture and distribution of heavy trucks, specialty vehicles and related spare parts. The Company's product portfolio consists of concrete mixers, bulk cement trucks, concrete pump trucks, self-discharging vehicles, heavy vehicles, as well as vehicle chassis and other automobile components. The Company also involves in the manufacture and distribution of automobile spare parts. It distributes its products in domestic and overseas markets.
Invest in Hualing Xingma Automobile Group Company Ltd (600375)
Historical Stock Data for Hualing Xingma Automobile Group Company Ltd (600375)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $6.65 | $6.71 | $6.50 | $6.55 | $6.55 | 19,650,360 |
| 2025-06-19 | $6.65 | $6.89 | $6.62 | $6.66 | $6.66 | 25,586,860 |
| 2025-06-18 | $6.79 | $6.81 | $6.63 | $6.66 | $6.66 | 15,192,350 |
| 2025-06-17 | $6.73 | $6.92 | $6.58 | $6.81 | $6.81 | 25,578,940 |
| 2025-06-13 | $6.85 | $6.91 | $6.71 | $6.73 | $6.73 | 24,372,360 |
| 2025-06-12 | $6.77 | $7.05 | $6.70 | $6.92 | $6.92 | 41,523,940 |
| 2025-06-11 | $6.80 | $6.86 | $6.73 | $6.74 | $6.74 | 19,351,590 |
| 2025-06-10 | $6.84 | $6.86 | $6.67 | $6.75 | $6.75 | 27,996,340 |
| 2025-06-09 | $7.00 | $7.02 | $6.80 | $6.86 | $6.86 | 43,557,760 |
| 2025-06-06 | $7.12 | $7.22 | $6.97 | $6.99 | $6.99 | 29,515,750 |
| 2025-06-05 | $7.00 | $7.30 | $7.00 | $7.08 | $7.08 | 40,234,680 |
| 2025-06-04 | $7.08 | $7.15 | $6.95 | $7.02 | $7.02 | 38,869,640 |
| 2025-06-03 | $7.18 | $7.26 | $6.89 | $6.97 | $6.97 | 58,565,420 |
| 2025-05-30 | $7.30 | $7.43 | $7.12 | $7.22 | $7.22 | 53,687,580 |
| 2025-05-29 | $6.97 | $7.68 | $6.92 | $7.42 | $7.42 | 93,552,640 |
| 2025-05-28 | $6.88 | $7.07 | $6.68 | $7.02 | $7.02 | 71,432,240 |
| 2025-05-27 | $6.73 | $6.91 | $6.59 | $6.85 | $6.85 | 67,654,450 |
| 2025-05-26 | $6.43 | $7.15 | $6.39 | $6.80 | $6.80 | 100,500,870 |
| 2025-05-23 | $6.28 | $6.88 | $6.28 | $6.58 | $6.58 | 109,226,220 |
| 2025-05-22 | $6.45 | $6.54 | $6.21 | $6.25 | $6.25 | 28,989,170 |
| 2025-05-21 | $6.22 | $6.52 | $6.16 | $6.38 | $6.38 | 38,251,770 |
| 2025-05-20 | $6.17 | $6.34 | $6.17 | $6.25 | $6.25 | 30,938,240 |
| 2025-05-19 | $6.00 | $6.33 | $5.99 | $6.18 | $6.18 | 38,208,580 |
| 2025-05-16 | $6.00 | $6.11 | $5.88 | $5.99 | $5.99 | 27,591,830 |
| 2025-05-15 | $6.15 | $6.23 | $6.01 | $6.01 | $6.01 | 35,181,380 |
| 2025-05-14 | $6.02 | $6.03 | $5.93 | $5.99 | $5.99 | 14,775,280 |
| 2025-05-13 | $6.13 | $6.15 | $5.95 | $5.99 | $5.99 | 23,362,250 |
| 2025-05-12 | $6.11 | $6.18 | $6.02 | $6.12 | $6.12 | 30,308,900 |
| 2025-05-09 | $6.31 | $6.42 | $5.98 | $6.08 | $6.08 | 60,050,420 |
| 2025-05-08 | $6.18 | $6.28 | $6.18 | $6.28 | $6.28 | 31,761,560 |
| 2025-05-07 | $5.84 | $5.85 | $5.67 | $5.71 | $5.71 | 15,369,720 |
| 2025-05-06 | $5.67 | $5.74 | $5.63 | $5.73 | $5.73 | 12,805,340 |
| 2025-04-30 | $5.72 | $5.77 | $5.61 | $5.61 | $5.61 | 12,994,330 |
| 2025-04-29 | $5.73 | $5.84 | $5.63 | $5.72 | $5.72 | 14,136,630 |
| 2025-04-28 | $5.88 | $5.95 | $5.67 | $5.72 | $5.72 | 17,819,430 |
| 2025-04-25 | $5.95 | $6.05 | $5.87 | $6.00 | $6.00 | 17,727,400 |
| 2025-04-24 | $5.91 | $6.16 | $5.87 | $6.04 | $6.04 | 28,330,070 |
| 2025-04-23 | $5.92 | $5.95 | $5.79 | $5.88 | $5.88 | 23,400,250 |
| 2025-04-22 | $5.89 | $6.34 | $5.86 | $6.00 | $6.00 | 26,881,020 |
| 2025-04-21 | $6.16 | $6.20 | $5.89 | $5.93 | $5.93 | 30,343,470 |
| 2025-04-18 | $6.43 | $6.79 | $6.06 | $6.23 | $6.23 | 49,647,830 |
| 2025-04-16 | $6.36 | $6.52 | $6.31 | $6.43 | $6.43 | 10,849,750 |
| 2025-04-15 | $6.16 | $6.40 | $6.12 | $6.37 | $6.37 | 9,778,120 |
| 2025-04-14 | $6.00 | $6.18 | $5.95 | $6.14 | $6.14 | 7,555,390 |
| 2025-04-11 | $5.78 | $6.02 | $5.75 | $5.96 | $5.96 | 9,825,400 |
| 2025-04-10 | $5.60 | $5.85 | $5.60 | $5.79 | $5.79 | 8,306,740 |
| 2025-04-09 | $5.40 | $5.64 | $5.32 | $5.58 | $5.58 | 10,337,480 |
| 2025-04-08 | $5.61 | $5.82 | $5.60 | $5.60 | $5.60 | 10,636,510 |
| 2025-04-07 | $5.91 | $5.98 | $5.89 | $5.89 | $5.89 | 5,672,880 |
| 2025-04-03 | $6.12 | $6.25 | $6.11 | $6.20 | $6.20 | 4,919,760 |
| 2025-04-02 | $6.03 | $6.27 | $6.03 | $6.16 | $6.16 | 7,050,950 |
| 2025-04-01 | $6.11 | $6.13 | $6.04 | $6.05 | $6.05 | 6,797,950 |
| 2025-03-31 | $6.10 | $6.14 | $6.01 | $6.13 | $6.13 | 8,226,590 |
| 2025-03-28 | $6.21 | $6.21 | $6.00 | $6.08 | $6.08 | 17,330,520 |
| 2025-03-27 | $6.57 | $6.66 | $6.23 | $6.32 | $6.32 | 27,069,720 |
| 2025-03-26 | $6.71 | $6.71 | $6.38 | $6.38 | $6.38 | 25,925,390 |
| 2025-03-25 | $6.41 | $6.72 | $6.36 | $6.72 | $6.72 | 22,511,260 |
| 2025-03-24 | $6.59 | $6.66 | $6.30 | $6.40 | $6.40 | 17,384,230 |
| 2025-03-21 | $6.62 | $6.68 | $6.49 | $6.63 | $6.63 | 12,676,090 |
| 2025-03-20 | $6.58 | $6.68 | $6.55 | $6.61 | $6.61 | 7,541,520 |
| 2025-03-19 | $6.62 | $6.69 | $6.51 | $6.57 | $6.57 | 7,045,130 |
| 2025-03-18 | $6.51 | $6.70 | $6.42 | $6.65 | $6.65 | 8,308,560 |
| 2025-03-17 | $6.47 | $6.55 | $6.43 | $6.51 | $6.51 | 9,454,690 |
| 2025-03-14 | $6.55 | $6.63 | $6.44 | $6.49 | $6.49 | 9,499,940 |
| 2025-03-13 | $6.47 | $6.55 | $6.31 | $6.55 | $6.55 | 11,195,410 |
| 2025-03-12 | $6.19 | $6.49 | $6.16 | $6.42 | $6.42 | 14,468,200 |
| 2025-03-11 | $6.10 | $6.18 | $6.06 | $6.18 | $6.18 | 6,548,750 |
| 2025-03-10 | $6.07 | $6.20 | $6.00 | $6.15 | $6.15 | 15,354,260 |
| 2025-03-07 | $5.98 | $6.02 | $5.92 | $5.92 | $5.92 | 5,439,610 |
| 2025-03-06 | $6.04 | $6.04 | $5.95 | $5.96 | $5.96 | 7,215,960 |
| 2025-03-05 | $6.01 | $6.09 | $5.95 | $6.03 | $6.03 | 5,845,160 |
| 2025-03-04 | $5.91 | $6.05 | $5.86 | $6.02 | $6.02 | 6,040,130 |
| 2025-03-03 | $5.99 | $6.00 | $5.85 | $5.89 | $5.89 | 8,870,940 |
| 2025-02-28 | $6.03 | $6.09 | $5.93 | $6.00 | $6.00 | 6,626,330 |
| 2025-02-27 | $6.02 | $6.10 | $6.00 | $6.03 | $6.03 | 7,495,640 |
| 2025-02-26 | $6.10 | $6.15 | $6.02 | $6.05 | $6.05 | 8,249,550 |
| 2025-02-25 | $6.11 | $6.22 | $6.10 | $6.10 | $6.10 | 5,450,180 |
| 2025-02-24 | $6.22 | $6.25 | $6.04 | $6.16 | $6.16 | 14,755,740 |
| 2025-02-20 | $6.14 | $6.20 | $6.05 | $6.17 | $6.17 | 6,351,400 |
| 2025-02-19 | $6.03 | $6.15 | $5.99 | $6.12 | $6.12 | 6,229,900 |
| 2025-02-18 | $6.02 | $6.21 | $6.01 | $6.03 | $6.03 | 8,389,690 |
| 2025-02-17 | $5.93 | $6.05 | $5.86 | $6.05 | $6.05 | 5,674,970 |
| 2025-02-14 | $5.99 | $6.04 | $5.92 | $5.95 | $5.95 | 5,029,500 |
| 2025-02-13 | $6.06 | $6.15 | $5.98 | $6.00 | $6.00 | 8,244,770 |
| 2025-02-12 | $6.00 | $6.06 | $5.86 | $6.01 | $6.01 | 3,983,100 |
| 2025-02-11 | $5.93 | $6.14 | $5.92 | $6.00 | $6.00 | 4,531,160 |
| 2025-02-10 | $6.07 | $6.08 | $5.92 | $5.95 | $5.95 | 6,614,650 |
| 2025-02-07 | $6.09 | $6.11 | $6.03 | $6.08 | $6.08 | 4,179,330 |
| 2025-02-06 | $6.10 | $6.23 | $6.03 | $6.06 | $6.06 | 3,708,100 |
| 2025-02-05 | $6.05 | $6.11 | $5.94 | $6.07 | $6.07 | 3,652,110 |
| 2025-01-27 | $5.86 | $6.14 | $5.83 | $6.04 | $6.04 | 6,660,470 |
| 2025-01-24 | $5.72 | $5.93 | $5.69 | $5.85 | $5.85 | 5,262,560 |
| 2025-01-23 | $5.78 | $5.83 | $5.72 | $5.73 | $5.73 | 2,863,500 |
| 2025-01-22 | $5.79 | $5.88 | $5.71 | $5.74 | $5.74 | 3,169,260 |
| 2025-01-21 | $5.82 | $5.89 | $5.65 | $5.76 | $5.76 | 4,098,060 |
| 2025-01-20 | $5.88 | $5.88 | $5.73 | $5.81 | $5.81 | 3,888,650 |
| 2025-01-17 | $5.85 | $5.99 | $5.78 | $5.89 | $5.89 | 5,951,400 |
| 2025-01-16 | $5.97 | $5.99 | $5.79 | $5.83 | $5.83 | 6,450,060 |
| 2025-01-15 | $5.90 | $6.05 | $5.87 | $5.95 | $5.95 | 7,382,700 |
| 2025-01-14 | $5.83 | $6.01 | $5.76 | $5.99 | $5.99 | 11,626,510 |
| 2025-01-13 | $5.40 | $5.72 | $5.40 | $5.72 | $5.72 | 9,432,010 |
| 2025-01-09 | $5.25 | $5.48 | $5.25 | $5.35 | $5.35 | 4,597,100 |
| 2025-01-08 | $5.23 | $5.32 | $5.00 | $5.31 | $5.31 | 7,123,220 |
| 2025-01-07 | $5.19 | $5.25 | $5.00 | $5.22 | $5.22 | 5,101,800 |
| 2025-01-06 | $5.46 | $5.46 | $5.17 | $5.17 | $5.17 | 5,557,600 |
| 2025-01-03 | $5.56 | $5.62 | $5.44 | $5.44 | $5.44 | 4,255,610 |
| 2025-01-02 | $5.47 | $5.77 | $5.43 | $5.63 | $5.63 | 7,772,770 |
| 2024-12-31 | $5.50 | $5.58 | $5.34 | $5.51 | $5.51 | 9,066,960 |
| 2024-12-30 | $5.70 | $5.72 | $5.47 | $5.47 | $5.47 | 11,993,710 |
| 2024-12-27 | $6.14 | $6.14 | $5.76 | $5.76 | $5.76 | 14,867,050 |
| 2024-12-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 290,200 |
| 2024-12-24 | $5.87 | $6.14 | $5.86 | $6.14 | $6.14 | 13,245,700 |
| 2024-12-23 | $6.19 | $6.19 | $5.82 | $5.85 | $5.85 | 10,260,400 |
| 2024-12-20 | $5.97 | $6.17 | $5.95 | $6.13 | $6.13 | 7,954,410 |
| 2024-12-19 | $5.96 | $6.10 | $5.80 | $6.04 | $6.04 | 8,573,300 |
| 2024-12-18 | $5.82 | $6.03 | $5.78 | $5.96 | $5.96 | 4,971,800 |
| 2024-12-17 | $6.03 | $6.03 | $5.80 | $5.82 | $5.82 | 10,239,900 |
| 2024-12-16 | $6.12 | $6.25 | $6.01 | $6.03 | $6.03 | 10,802,300 |
| 2024-12-13 | $6.35 | $6.37 | $6.13 | $6.13 | $6.13 | 14,380,100 |
| 2024-12-12 | $6.65 | $6.66 | $6.41 | $6.45 | $6.45 | 7,812,400 |
| 2024-12-11 | $6.43 | $6.44 | $6.24 | $6.43 | $6.43 | 6,386,200 |
| 2024-12-10 | $6.69 | $6.71 | $6.33 | $6.43 | $6.43 | 10,279,540 |
| 2024-12-09 | $6.75 | $6.87 | $6.59 | $6.60 | $6.60 | 6,404,220 |
| 2024-12-06 | $6.64 | $6.81 | $6.57 | $6.75 | $6.75 | 4,799,700 |
| 2024-12-05 | $6.65 | $6.75 | $6.55 | $6.59 | $6.59 | 4,577,040 |
| 2024-12-04 | $6.78 | $6.83 | $6.58 | $6.61 | $6.61 | 5,496,700 |
| 2024-12-03 | $6.73 | $6.88 | $6.62 | $6.74 | $6.74 | 8,476,430 |
| 2024-12-02 | $6.27 | $6.59 | $6.26 | $6.59 | $6.59 | 7,143,180 |
| 2024-11-29 | $6.25 | $6.40 | $6.19 | $6.28 | $6.28 | 4,244,340 |
| 2024-11-28 | $6.38 | $6.45 | $6.23 | $6.24 | $6.24 | 5,065,700 |
| 2024-11-27 | $6.34 | $6.43 | $6.16 | $6.39 | $6.39 | 4,928,670 |
| 2024-11-26 | $6.50 | $6.61 | $6.31 | $6.37 | $6.37 | 7,934,510 |
| 2024-11-25 | $6.47 | $6.57 | $6.44 | $6.57 | $6.57 | 10,728,410 |
| 2024-11-22 | $6.46 | $6.54 | $6.24 | $6.26 | $6.26 | 5,763,200 |
| 2024-11-21 | $6.55 | $6.59 | $6.33 | $6.47 | $6.47 | 6,685,360 |
| 2024-11-20 | $6.44 | $6.64 | $6.42 | $6.52 | $6.52 | 6,825,900 |
| 2024-11-19 | $6.18 | $6.44 | $6.11 | $6.42 | $6.42 | 7,829,260 |
| 2024-11-18 | $6.64 | $6.68 | $6.18 | $6.18 | $6.18 | 13,479,900 |
| 2024-11-15 | $6.62 | $6.84 | $6.49 | $6.50 | $6.50 | 13,747,140 |
| 2024-11-14 | $6.56 | $7.17 | $6.56 | $6.80 | $6.80 | 22,720,900 |
| 2024-11-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 4,851,000 |
| 2024-11-12 | $7.27 | $7.42 | $7.27 | $7.27 | $7.27 | 10,318,900 |
| 2024-11-11 | $7.93 | $7.93 | $7.26 | $7.65 | $7.65 | 30,952,260 |
| 2024-11-08 | $7.27 | $7.56 | $7.15 | $7.56 | $7.56 | 11,339,800 |
| 2024-11-07 | $7.15 | $7.22 | $6.92 | $7.20 | $7.20 | 18,471,030 |
| 2024-11-06 | $6.66 | $6.88 | $6.66 | $6.88 | $6.88 | 8,989,690 |
| 2024-11-05 | $7.01 | $7.04 | $6.46 | $6.55 | $6.55 | 24,218,400 |
| 2024-11-04 | $6.39 | $6.70 | $6.39 | $6.70 | $6.70 | 10,095,130 |
| 2024-11-01 | $6.10 | $6.38 | $6.08 | $6.38 | $6.38 | 11,482,170 |
| 2024-10-31 | $5.99 | $6.11 | $5.83 | $6.08 | $6.08 | 11,624,230 |
| 2024-10-30 | $5.57 | $5.83 | $5.56 | $5.83 | $5.83 | 11,355,010 |
| 2024-10-29 | $5.74 | $5.89 | $5.51 | $5.55 | $5.55 | 12,368,800 |
| 2024-10-28 | $5.53 | $5.79 | $5.52 | $5.74 | $5.74 | 12,183,110 |
| 2024-10-25 | $5.28 | $5.55 | $5.28 | $5.54 | $5.54 | 13,193,510 |
| 2024-10-24 | $5.15 | $5.34 | $5.11 | $5.29 | $5.29 | 7,065,010 |
| 2024-10-23 | $5.12 | $5.18 | $5.06 | $5.15 | $5.15 | 5,017,110 |
| 2024-10-22 | $4.98 | $5.18 | $4.97 | $5.12 | $5.12 | 6,746,200 |
| 2024-10-21 | $5.00 | $5.00 | $4.79 | $5.00 | $5.00 | 12,917,960 |
| 2024-10-18 | $5.00 | $5.11 | $4.97 | $5.04 | $5.04 | 5,078,710 |
| 2024-10-17 | $4.98 | $5.04 | $4.96 | $4.96 | $4.96 | 3,028,300 |
| 2024-10-16 | $5.06 | $5.08 | $4.95 | $4.99 | $4.99 | 3,900,500 |
| 2024-10-15 | $5.02 | $5.13 | $4.90 | $5.08 | $5.08 | 7,036,400 |
| 2024-10-14 | $5.08 | $5.10 | $4.98 | $4.99 | $4.99 | 6,890,900 |
| 2024-10-11 | $5.06 | $5.18 | $4.97 | $5.09 | $5.09 | 6,128,330 |
| 2024-10-10 | $5.17 | $5.25 | $5.03 | $5.06 | $5.06 | 7,123,310 |
| 2024-10-09 | $5.04 | $5.31 | $5.04 | $5.13 | $5.13 | 9,937,510 |
| 2024-10-08 | $5.62 | $5.63 | $5.15 | $5.15 | $5.15 | 24,335,120 |
| 2024-09-30 | $5.40 | $5.64 | $5.12 | $5.42 | $5.42 | 24,467,300 |
| 2024-09-27 | $5.37 | $5.40 | $5.35 | $5.39 | $5.39 | 5,667,210 |
| 2024-09-26 | $5.41 | $5.43 | $5.28 | $5.38 | $5.38 | 3,580,100 |
| 2024-09-25 | $5.25 | $5.43 | $5.17 | $5.37 | $5.37 | 8,037,000 |
| 2024-09-24 | $5.15 | $5.22 | $5.12 | $5.17 | $5.17 | 4,963,900 |
| 2024-09-23 | $5.13 | $5.27 | $5.12 | $5.17 | $5.17 | 5,558,000 |
| 2024-09-20 | $5.33 | $5.49 | $5.26 | $5.27 | $5.27 | 5,160,300 |
| 2024-09-19 | $5.30 | $5.50 | $5.29 | $5.35 | $5.35 | 7,397,700 |
| 2024-09-18 | $5.18 | $5.39 | $5.18 | $5.39 | $5.39 | 7,045,800 |
| 2024-09-13 | $5.14 | $5.29 | $5.01 | $5.20 | $5.20 | 5,297,100 |
| 2024-09-12 | $5.11 | $5.33 | $5.10 | $5.14 | $5.14 | 6,035,900 |
| 2024-09-11 | $5.15 | $5.32 | $5.11 | $5.19 | $5.19 | 8,298,300 |
| 2024-09-10 | $4.90 | $5.12 | $4.89 | $5.12 | $5.12 | 7,481,650 |
| 2024-09-09 | $5.07 | $5.11 | $4.86 | $4.88 | $4.88 | 8,511,310 |
| 2024-09-06 | $5.17 | $5.26 | $5.04 | $5.12 | $5.12 | 6,180,220 |
| 2024-09-05 | $4.99 | $5.17 | $4.98 | $5.07 | $5.07 | 6,350,190 |
| 2024-09-04 | $5.32 | $5.36 | $5.12 | $5.12 | $5.12 | 9,740,100 |
| 2024-09-03 | $5.40 | $5.53 | $5.25 | $5.39 | $5.39 | 16,367,200 |
| 2024-09-02 | $5.25 | $5.43 | $5.19 | $5.42 | $5.42 | 15,314,910 |
| 2024-08-30 | $5.17 | $5.27 | $5.05 | $5.17 | $5.17 | 15,448,300 |
| 2024-08-29 | $4.72 | $5.02 | $4.65 | $5.02 | $5.02 | 14,033,300 |
| 2024-08-28 | $4.99 | $5.02 | $4.74 | $4.78 | $4.78 | 16,827,250 |
| 2024-08-27 | $4.60 | $4.78 | $4.58 | $4.78 | $4.78 | 7,061,060 |
| 2024-08-26 | $4.45 | $4.55 | $4.41 | $4.55 | $4.55 | 5,042,840 |
| 2024-08-23 | $4.34 | $4.46 | $4.29 | $4.44 | $4.44 | 5,378,910 |
| 2024-08-22 | $4.30 | $4.46 | $4.27 | $4.36 | $4.36 | 8,424,610 |
| 2024-08-21 | $4.19 | $4.26 | $4.19 | $4.25 | $4.25 | 2,074,400 |
| 2024-08-20 | $4.26 | $4.32 | $4.17 | $4.23 | $4.23 | 3,280,810 |
| 2024-08-19 | $4.41 | $4.44 | $4.30 | $4.31 | $4.31 | 3,454,200 |
| 2024-08-16 | $4.30 | $4.40 | $4.28 | $4.39 | $4.39 | 4,192,600 |
| 2024-08-15 | $4.40 | $4.43 | $4.25 | $4.32 | $4.32 | 4,914,800 |
| 2024-08-14 | $4.40 | $4.44 | $4.36 | $4.36 | $4.36 | 3,272,790 |
| 2024-08-13 | $4.36 | $4.50 | $4.36 | $4.41 | $4.41 | 3,608,400 |
| 2024-08-12 | $4.29 | $4.40 | $4.25 | $4.35 | $4.35 | 3,356,600 |
| 2024-08-09 | $4.36 | $4.56 | $4.29 | $4.33 | $4.33 | 7,934,700 |
| 2024-08-08 | $4.18 | $4.36 | $4.17 | $4.36 | $4.36 | 8,490,660 |
| 2024-08-07 | $4.10 | $4.17 | $4.09 | $4.15 | $4.15 | 2,458,800 |
| 2024-08-06 | $4.13 | $4.17 | $4.04 | $4.09 | $4.09 | 2,666,300 |
| 2024-08-05 | $4.19 | $4.32 | $4.06 | $4.10 | $4.10 | 6,040,180 |
| 2024-08-02 | $4.08 | $4.20 | $4.06 | $4.18 | $4.18 | 4,593,000 |
| 2024-08-01 | $4.01 | $4.16 | $4.01 | $4.10 | $4.10 | 3,790,900 |
| 2024-07-31 | $4.02 | $4.11 | $3.97 | $4.05 | $4.05 | 2,974,700 |
| 2024-07-30 | $3.98 | $4.05 | $3.92 | $4.02 | $4.02 | 2,437,700 |
| 2024-07-29 | $4.03 | $4.05 | $3.99 | $4.00 | $4.00 | 2,619,700 |
| 2024-07-26 | $3.93 | $4.08 | $3.93 | $4.05 | $4.05 | 4,614,800 |
| 2024-07-25 | $3.87 | $3.92 | $3.84 | $3.90 | $3.90 | 1,826,700 |
| 2024-07-24 | $3.96 | $3.98 | $3.83 | $3.86 | $3.86 | 3,197,300 |
| 2024-07-23 | $4.03 | $4.13 | $3.97 | $3.97 | $3.97 | 2,890,800 |
| 2024-07-22 | $3.96 | $4.04 | $3.95 | $4.04 | $4.04 | 2,817,900 |
| 2024-07-19 | $3.96 | $3.96 | $3.91 | $3.95 | $3.95 | 1,434,600 |
| 2024-07-18 | $3.97 | $3.99 | $3.91 | $3.94 | $3.94 | 2,054,300 |
| 2024-07-17 | $3.99 | $4.02 | $3.94 | $3.97 | $3.97 | 1,345,060 |
| 2024-07-16 | $3.93 | $4.06 | $3.91 | $4.02 | $4.02 | 2,568,550 |
| 2024-07-15 | $4.11 | $4.13 | $3.92 | $3.94 | $3.94 | 4,408,630 |
| 2024-07-12 | $3.98 | $4.18 | $3.98 | $4.12 | $4.12 | 3,651,500 |
| 2024-07-11 | $3.98 | $4.03 | $3.95 | $3.98 | $3.98 | 3,071,300 |
| 2024-07-10 | $3.95 | $4.03 | $3.93 | $3.94 | $3.94 | 1,817,500 |
| 2024-07-09 | $3.97 | $4.03 | $3.86 | $3.97 | $3.97 | 1,826,300 |
| 2024-07-08 | $4.06 | $4.11 | $3.96 | $3.96 | $3.96 | 2,544,100 |
| 2024-07-05 | $4.08 | $4.11 | $4.00 | $4.08 | $4.08 | 1,846,700 |
| 2024-07-04 | $4.15 | $4.21 | $4.02 | $4.05 | $4.05 | 3,299,200 |
| 2024-07-03 | $4.15 | $4.22 | $4.13 | $4.14 | $4.14 | 1,536,600 |
| 2024-07-02 | $4.14 | $4.29 | $4.14 | $4.14 | $4.14 | 3,130,800 |
| 2024-07-01 | $3.96 | $4.19 | $3.91 | $4.17 | $4.17 | 3,740,300 |
| 2024-06-28 | $3.85 | $4.03 | $3.85 | $3.99 | $3.99 | 2,745,100 |
| 2024-06-27 | $3.93 | $4.01 | $3.88 | $3.89 | $3.89 | 2,217,790 |
| 2024-06-26 | $3.79 | $4.04 | $3.72 | $3.96 | $3.96 | 5,881,000 |
| 2024-06-25 | $4.07 | $4.15 | $3.90 | $3.90 | $3.90 | 5,216,000 |
| 2024-06-24 | $4.25 | $4.29 | $4.04 | $4.10 | $4.10 | 8,682,420 |
| 2024-06-21 | $4.37 | $4.45 | $4.25 | $4.25 | $4.25 | 3,840,300 |
| 2024-06-20 | $4.53 | $4.53 | $4.37 | $4.37 | $4.37 | 2,825,000 |
| 2024-06-19 | $4.50 | $4.57 | $4.45 | $4.52 | $4.52 | 2,776,010 |
| 2024-06-18 | $4.56 | $4.56 | $4.49 | $4.50 | $4.50 | 1,837,500 |
| 2024-06-17 | $4.40 | $4.59 | $4.39 | $4.51 | $4.51 | 3,595,210 |
| 2024-06-14 | $4.38 | $4.42 | $4.33 | $4.39 | $4.39 | 1,619,090 |
| 2024-06-13 | $4.38 | $4.42 | $4.35 | $4.36 | $4.36 | 2,106,000 |
| 2024-06-12 | $4.32 | $4.44 | $4.26 | $4.39 | $4.39 | 3,268,570 |
| 2024-06-11 | $4.34 | $4.37 | $4.26 | $4.33 | $4.33 | 2,045,300 |
| 2024-06-07 | $4.38 | $4.41 | $4.20 | $4.34 | $4.34 | 4,298,820 |
| 2024-06-06 | $4.53 | $4.59 | $4.32 | $4.32 | $4.32 | 9,930,990 |
| 2024-06-05 | $4.53 | $4.63 | $4.52 | $4.55 | $4.55 | 3,135,780 |
| 2024-06-04 | $4.50 | $4.70 | $4.50 | $4.53 | $4.53 | 5,231,700 |
| 2024-06-03 | $4.74 | $4.74 | $4.50 | $4.56 | $4.56 | 8,168,510 |
| 2024-05-31 | $4.51 | $4.74 | $4.51 | $4.74 | $4.74 | 13,898,300 |
| 2024-05-30 | $4.36 | $4.57 | $4.35 | $4.51 | $4.51 | 5,967,720 |
| 2024-05-29 | $4.40 | $4.47 | $4.35 | $4.39 | $4.39 | 3,421,010 |
| 2024-05-28 | $4.34 | $4.57 | $4.32 | $4.43 | $4.43 | 4,854,900 |
| 2024-05-27 | $4.52 | $4.54 | $4.27 | $4.38 | $4.38 | 11,532,900 |
| 2024-05-24 | $4.49 | $4.52 | $4.43 | $4.49 | $4.49 | 4,440,990 |
| 2024-05-23 | $4.51 | $4.57 | $4.49 | $4.49 | $4.49 | 3,122,480 |
| 2024-05-22 | $4.60 | $4.66 | $4.50 | $4.51 | $4.51 | 8,060,780 |
| 2024-05-21 | $4.71 | $4.72 | $4.63 | $4.63 | $4.63 | 4,309,400 |
| 2024-05-20 | $4.73 | $4.84 | $4.71 | $4.72 | $4.72 | 6,341,670 |
| 2024-05-17 | $4.87 | $4.89 | $4.73 | $4.76 | $4.76 | 10,661,000 |
| 2024-05-16 | $4.57 | $4.77 | $4.51 | $4.77 | $4.77 | 12,098,080 |
| 2024-05-15 | $4.54 | $4.57 | $4.45 | $4.54 | $4.54 | 6,303,100 |
| 2024-05-14 | $4.36 | $4.63 | $4.36 | $4.55 | $4.55 | 7,023,210 |
| 2024-05-13 | $4.51 | $4.59 | $4.47 | $4.54 | $4.54 | 4,047,030 |
| 2024-05-10 | $4.73 | $4.75 | $4.51 | $4.53 | $4.53 | 6,164,300 |
| 2024-05-09 | $4.56 | $4.80 | $4.56 | $4.71 | $4.71 | 6,842,900 |
| 2024-05-08 | $4.78 | $4.81 | $4.58 | $4.58 | $4.58 | 7,001,500 |
| 2024-05-07 | $4.82 | $4.84 | $4.75 | $4.77 | $4.77 | 4,847,510 |
| 2024-05-06 | $4.86 | $4.92 | $4.76 | $4.80 | $4.80 | 5,745,910 |
| 2024-04-30 | $4.78 | $5.00 | $4.78 | $4.84 | $4.84 | 7,628,920 |
| 2024-04-29 | $4.76 | $4.86 | $4.68 | $4.78 | $4.78 | 9,250,700 |
| 2024-04-26 | $4.64 | $4.85 | $4.63 | $4.81 | $4.81 | 8,171,340 |
| 2024-04-25 | $4.89 | $4.97 | $4.66 | $4.67 | $4.67 | 12,770,610 |
| 2024-04-24 | $4.92 | $5.03 | $4.78 | $4.91 | $4.91 | 9,075,720 |
| 2024-04-23 | $4.76 | $4.94 | $4.75 | $4.90 | $4.90 | 10,983,520 |
| 2024-04-22 | $4.68 | $4.71 | $4.50 | $4.71 | $4.71 | 10,632,870 |
| 2024-04-19 | $4.60 | $4.64 | $4.43 | $4.49 | $4.49 | 7,835,780 |
| 2024-04-18 | $4.55 | $4.73 | $4.49 | $4.49 | $4.49 | 18,479,050 |
| 2024-04-17 | $4.69 | $4.91 | $4.69 | $4.73 | $4.73 | 22,975,040 |
| 2024-04-16 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 2,429,300 |
| 2024-04-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 2,338,800 |
| 2024-04-12 | $5.31 | $5.53 | $5.18 | $5.19 | $5.19 | 25,645,470 |
| 2024-04-11 | $5.05 | $5.29 | $5.05 | $5.29 | $5.29 | 21,489,610 |
| 2024-04-10 | $4.75 | $5.04 | $4.72 | $5.04 | $5.04 | 23,453,900 |
| 2024-04-09 | $4.81 | $4.81 | $4.57 | $4.80 | $4.80 | 36,940,510 |
| 2024-04-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 11,572,110 |
| 2024-04-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 22,109,800 |
| 2024-04-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 769,000 |
| 2024-04-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,663,600 |
| 2024-03-28 | $4.84 | $5.17 | $4.82 | $5.08 | $5.08 | 24,786,230 |
| 2024-03-27 | $5.05 | $5.23 | $4.80 | $4.84 | $4.84 | 24,657,890 |
| 2024-03-26 | $5.20 | $5.42 | $5.03 | $5.13 | $5.13 | 30,115,690 |
| 2024-03-25 | $5.51 | $5.75 | $5.29 | $5.29 | $5.29 | 40,405,090 |
| 2024-03-22 | $5.80 | $6.20 | $5.63 | $5.88 | $5.88 | 47,761,040 |
| 2024-03-21 | $6.19 | $6.39 | $5.93 | $5.96 | $5.96 | 69,335,640 |
| 2024-03-20 | $5.40 | $5.81 | $5.30 | $5.81 | $5.81 | 28,915,950 |
| 2024-03-19 | $5.25 | $5.39 | $5.12 | $5.28 | $5.28 | 28,390,850 |
| 2024-03-18 | $5.11 | $5.32 | $5.11 | $5.25 | $5.25 | 22,744,450 |
| 2024-03-15 | $5.00 | $5.15 | $4.96 | $5.10 | $5.10 | 16,121,300 |
| 2024-03-14 | $5.20 | $5.27 | $5.00 | $5.03 | $5.03 | 19,578,180 |
| 2024-03-13 | $5.33 | $5.33 | $5.15 | $5.17 | $5.17 | 23,588,860 |
| 2024-03-12 | $5.10 | $5.46 | $5.10 | $5.29 | $5.29 | 34,467,980 |
| 2024-03-11 | $5.15 | $5.18 | $4.93 | $5.08 | $5.08 | 23,808,910 |
| 2024-03-08 | $5.25 | $5.27 | $5.04 | $5.11 | $5.11 | 30,546,910 |
| 2024-03-07 | $5.40 | $5.62 | $5.25 | $5.33 | $5.33 | 31,711,590 |
| 2024-03-06 | $5.45 | $5.56 | $5.31 | $5.40 | $5.40 | 31,776,500 |
| 2024-03-05 | $5.65 | $5.82 | $5.37 | $5.63 | $5.63 | 49,987,380 |
| 2024-03-04 | $5.62 | $5.70 | $5.26 | $5.37 | $5.37 | 52,736,450 |
| 2024-03-01 | $6.12 | $6.35 | $5.56 | $5.76 | $5.76 | 78,764,000 |
| 2024-02-29 | $4.77 | $5.83 | $4.77 | $5.83 | $5.83 | 77,066,600 |
| 2024-02-28 | $5.89 | $6.48 | $5.30 | $5.30 | $5.30 | 87,366,760 |
| 2024-02-27 | $5.35 | $5.89 | $5.18 | $5.89 | $5.89 | 36,526,970 |
| 2024-02-26 | $4.86 | $5.35 | $4.72 | $5.35 | $5.35 | 53,977,600 |
| 2024-02-23 | $4.40 | $4.86 | $4.31 | $4.86 | $4.86 | 39,823,570 |
| 2024-02-22 | $4.03 | $4.42 | $4.01 | $4.42 | $4.42 | 44,245,050 |
| 2024-02-21 | $3.63 | $4.02 | $3.63 | $4.02 | $4.02 | 24,274,840 |
| 2024-02-20 | $3.82 | $3.82 | $3.51 | $3.65 | $3.65 | 37,020,340 |
| 2024-02-19 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 3,940,500 |
| 2024-02-08 | $2.98 | $3.15 | $2.95 | $3.15 | $3.15 | 9,989,300 |
| 2024-02-07 | $3.11 | $3.16 | $2.76 | $2.86 | $2.86 | 25,142,630 |
| 2024-02-06 | $3.14 | $3.31 | $3.07 | $3.07 | $3.07 | 25,981,000 |
| 2024-02-05 | $3.69 | $3.78 | $3.41 | $3.41 | $3.41 | 17,084,900 |
| 2024-02-02 | $3.67 | $3.98 | $3.57 | $3.79 | $3.79 | 30,038,480 |
| 2024-02-01 | $3.86 | $4.24 | $3.86 | $3.86 | $3.86 | 52,606,740 |
| 2024-01-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 2,237,500 |
| 2024-01-30 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1,319,900 |
| 2024-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,748,300 |
| 2024-01-26 | $5.77 | $6.14 | $5.72 | $5.89 | $5.89 | 15,234,200 |
| 2024-01-25 | $5.51 | $5.77 | $5.44 | $5.74 | $5.74 | 11,779,040 |
| 2024-01-24 | $5.73 | $5.73 | $5.31 | $5.52 | $5.52 | 10,054,760 |
| 2024-01-23 | $5.40 | $5.45 | $5.25 | $5.38 | $5.38 | 7,448,990 |
| 2024-01-22 | $5.74 | $5.80 | $5.40 | $5.40 | $5.40 | 9,959,190 |
| 2024-01-19 | $5.89 | $5.97 | $5.74 | $5.74 | $5.74 | 6,864,200 |
| 2024-01-18 | $5.86 | $6.02 | $5.68 | $5.91 | $5.91 | 10,338,400 |
| 2024-01-17 | $6.08 | $6.12 | $5.93 | $5.94 | $5.94 | 9,583,700 |
| 2024-01-16 | $6.43 | $6.43 | $6.08 | $6.15 | $6.15 | 14,456,830 |
| 2024-01-15 | $6.59 | $6.70 | $6.20 | $6.37 | $6.37 | 25,240,490 |
| 2024-01-12 | $6.04 | $6.12 | $6.01 | $6.09 | $6.09 | 8,171,900 |
| 2024-01-11 | $5.90 | $6.07 | $5.87 | $6.07 | $6.07 | 7,579,000 |
| 2024-01-10 | $5.97 | $5.98 | $5.85 | $5.88 | $5.88 | 6,259,700 |
| 2024-01-09 | $6.00 | $6.09 | $5.93 | $5.98 | $5.98 | 6,850,800 |
| 2024-01-08 | $6.18 | $6.25 | $5.97 | $5.97 | $5.97 | 11,500,060 |
| 2024-01-05 | $6.32 | $6.54 | $6.16 | $6.18 | $6.18 | 24,626,310 |
| 2024-01-04 | $6.17 | $6.47 | $6.15 | $6.26 | $6.26 | 18,740,900 |
| 2024-01-03 | $6.05 | $6.34 | $6.01 | $6.19 | $6.19 | 14,136,460 |
| 2024-01-02 | $6.08 | $6.18 | $6.01 | $6.06 | $6.06 | 9,392,500 |
| 2024-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-12-29 | $5.99 | $6.24 | $5.93 | $6.05 | $6.05 | 14,405,400 |
| 2023-12-28 | $5.94 | $6.04 | $5.87 | $5.98 | $5.98 | 9,024,870 |
| 2023-12-27 | $6.01 | $6.07 | $5.88 | $5.94 | $5.94 | 9,186,400 |
| 2023-12-26 | $6.25 | $6.25 | $5.98 | $5.99 | $5.99 | 13,661,340 |
| 2023-12-25 | $6.29 | $6.38 | $6.09 | $6.25 | $6.25 | 12,802,800 |
| 2023-12-22 | $6.42 | $6.44 | $6.28 | $6.32 | $6.32 | 10,946,920 |
| 2023-12-21 | $6.20 | $6.47 | $6.18 | $6.43 | $6.43 | 16,514,850 |
| 2023-12-20 | $6.63 | $6.66 | $6.31 | $6.32 | $6.32 | 20,493,040 |
| 2023-12-19 | $6.83 | $6.85 | $6.57 | $6.65 | $6.65 | 19,156,180 |
| 2023-12-18 | $6.77 | $6.96 | $6.62 | $6.85 | $6.85 | 24,488,020 |
| 2023-12-15 | $7.00 | $7.06 | $6.80 | $6.83 | $6.83 | 28,792,050 |
| 2023-12-14 | $6.80 | $7.24 | $6.68 | $7.13 | $7.13 | 56,523,420 |
| 2023-12-13 | $6.80 | $7.09 | $6.71 | $6.81 | $6.81 | 36,433,950 |
| 2023-12-12 | $6.97 | $7.12 | $6.79 | $6.89 | $6.89 | 41,506,600 |
| 2023-12-11 | $7.01 | $7.16 | $6.81 | $6.96 | $6.96 | 60,107,010 |
| 2023-12-08 | $6.65 | $7.28 | $6.49 | $7.28 | $7.28 | 85,131,300 |
| 2023-12-07 | $6.67 | $6.78 | $6.48 | $6.62 | $6.62 | 48,856,080 |
| 2023-12-06 | $6.25 | $6.84 | $6.12 | $6.84 | $6.84 | 30,143,320 |
| 2023-12-05 | $6.56 | $6.70 | $6.21 | $6.22 | $6.22 | 27,889,040 |
| 2023-12-04 | $6.23 | $6.32 | $6.20 | $6.21 | $6.21 | 6,773,000 |
| 2023-12-01 | $6.17 | $6.29 | $6.12 | $6.25 | $6.25 | 7,856,900 |
| 2023-11-30 | $6.28 | $6.28 | $6.11 | $6.16 | $6.16 | 7,543,230 |
| 2023-11-29 | $6.35 | $6.40 | $6.23 | $6.25 | $6.25 | 6,538,500 |
| 2023-11-28 | $6.31 | $6.37 | $6.22 | $6.36 | $6.36 | 9,074,660 |
| 2023-11-27 | $6.20 | $6.36 | $6.19 | $6.32 | $6.32 | 8,422,300 |
| 2023-11-24 | $6.35 | $6.40 | $6.18 | $6.20 | $6.20 | 7,393,200 |
| 2023-11-23 | $6.12 | $6.42 | $6.10 | $6.37 | $6.37 | 11,448,300 |
| 2023-11-22 | $6.25 | $6.27 | $6.12 | $6.12 | $6.12 | 8,297,300 |
| 2023-11-21 | $6.33 | $6.38 | $6.25 | $6.28 | $6.28 | 8,616,950 |
| 2023-11-20 | $6.40 | $6.43 | $6.32 | $6.33 | $6.33 | 7,012,300 |
| 2023-11-17 | $6.30 | $6.41 | $6.26 | $6.38 | $6.38 | 8,187,170 |
| 2023-11-16 | $6.36 | $6.45 | $6.30 | $6.32 | $6.32 | 9,291,620 |
| 2023-11-15 | $6.26 | $6.40 | $6.21 | $6.36 | $6.36 | 11,040,000 |
| 2023-11-14 | $6.15 | $6.25 | $6.10 | $6.24 | $6.24 | 10,815,600 |
| 2023-11-13 | $5.98 | $6.28 | $5.96 | $6.15 | $6.15 | 15,176,700 |
| 2023-11-10 | $6.02 | $6.03 | $5.94 | $5.97 | $5.97 | 5,149,400 |
| 2023-11-09 | $6.12 | $6.20 | $6.00 | $6.02 | $6.02 | 7,069,200 |
| 2023-11-08 | $6.12 | $6.16 | $6.03 | $6.13 | $6.13 | 8,437,300 |
| 2023-11-07 | $6.05 | $6.17 | $6.02 | $6.15 | $6.15 | 8,531,170 |
| 2023-11-06 | $5.98 | $6.09 | $5.97 | $6.06 | $6.06 | 8,944,500 |
| 2023-11-03 | $5.95 | $6.02 | $5.93 | $5.99 | $5.99 | 5,561,990 |
| 2023-11-02 | $6.03 | $6.07 | $5.95 | $5.96 | $5.96 | 8,223,520 |
| 2023-11-01 | $5.99 | $6.06 | $5.93 | $6.02 | $6.02 | 8,660,100 |
| 2023-10-31 | $6.11 | $6.17 | $5.94 | $5.98 | $5.98 | 9,596,200 |
| 2023-10-30 | $6.22 | $6.32 | $6.09 | $6.10 | $6.10 | 17,972,950 |
| 2023-10-27 | $6.18 | $6.47 | $6.15 | $6.31 | $6.31 | 26,337,700 |
| 2023-10-26 | $5.94 | $6.04 | $5.86 | $6.02 | $6.02 | 9,532,590 |
| 2023-10-25 | $5.67 | $6.01 | $5.66 | $5.96 | $5.96 | 11,524,340 |
| 2023-10-24 | $5.56 | $5.70 | $5.52 | $5.69 | $5.69 | 8,024,300 |
| 2023-10-23 | $5.64 | $5.73 | $5.53 | $5.57 | $5.57 | 7,070,700 |
| 2023-10-20 | $5.60 | $5.85 | $5.60 | $5.69 | $5.69 | 7,442,190 |
| 2023-10-19 | $5.72 | $5.76 | $5.64 | $5.65 | $5.65 | 6,400,040 |
| 2023-10-18 | $5.81 | $5.86 | $5.73 | $5.77 | $5.77 | 6,973,660 |
| 2023-10-17 | $5.92 | $5.94 | $5.77 | $5.81 | $5.81 | 9,353,800 |
| 2023-10-16 | $6.09 | $6.09 | $5.91 | $5.93 | $5.93 | 7,687,300 |
| 2023-10-13 | $6.00 | $6.18 | $5.97 | $5.99 | $5.99 | 6,238,600 |
| 2023-10-12 | $5.95 | $6.11 | $5.92 | $6.02 | $6.02 | 7,226,220 |
| 2023-10-11 | $6.00 | $6.00 | $5.90 | $5.94 | $5.94 | 7,627,400 |
| 2023-10-10 | $5.86 | $6.10 | $5.85 | $6.03 | $6.03 | 14,618,000 |
| 2023-10-09 | $5.92 | $5.97 | $5.79 | $5.85 | $5.85 | 8,871,900 |
| 2023-09-28 | $5.70 | $5.88 | $5.68 | $5.86 | $5.86 | 7,449,800 |
| 2023-09-27 | $5.72 | $5.82 | $5.67 | $5.68 | $5.68 | 8,083,910 |
| 2023-09-26 | $5.85 | $5.87 | $5.72 | $5.73 | $5.73 | 7,438,000 |
| 2023-09-25 | $5.74 | $5.88 | $5.69 | $5.87 | $5.87 | 15,744,100 |
| 2023-09-22 | $5.59 | $5.75 | $5.52 | $5.69 | $5.69 | 19,185,050 |
| 2023-09-21 | $5.96 | $6.07 | $5.45 | $5.57 | $5.57 | 29,080,250 |
| 2023-09-20 | $6.22 | $6.27 | $6.03 | $6.05 | $6.05 | 10,517,980 |
| 2023-09-19 | $6.47 | $6.47 | $6.22 | $6.24 | $6.24 | 11,340,030 |
| 2023-09-18 | $6.60 | $6.60 | $6.15 | $6.47 | $6.47 | 17,278,200 |
| 2023-09-15 | $6.78 | $6.78 | $6.63 | $6.74 | $6.74 | 3,887,500 |
| 2023-09-14 | $6.80 | $6.83 | $6.69 | $6.73 | $6.73 | 3,180,600 |
| 2023-09-13 | $6.92 | $6.94 | $6.78 | $6.83 | $6.83 | 3,237,900 |
| 2023-09-12 | $6.96 | $6.97 | $6.91 | $6.93 | $6.93 | 3,660,620 |
| 2023-09-11 | $6.81 | $6.98 | $6.75 | $6.93 | $6.93 | 7,527,600 |
| 2023-09-08 | $6.77 | $6.87 | $6.77 | $6.79 | $6.79 | 3,376,570 |
| 2023-09-07 | $6.96 | $6.96 | $6.78 | $6.78 | $6.78 | 4,300,000 |
| 2023-09-06 | $6.83 | $6.97 | $6.83 | $6.95 | $6.95 | 4,189,760 |
| 2023-09-05 | $6.87 | $6.94 | $6.81 | $6.85 | $6.85 | 4,412,040 |
| 2023-09-04 | $6.77 | $7.00 | $6.69 | $6.94 | $6.94 | 8,426,320 |
| 2023-09-01 | $6.71 | $6.78 | $6.65 | $6.71 | $6.71 | 4,775,600 |
| 2023-08-31 | $6.72 | $6.75 | $6.62 | $6.68 | $6.68 | 4,181,100 |
| 2023-08-30 | $6.75 | $6.79 | $6.67 | $6.73 | $6.73 | 6,144,290 |
| 2023-08-29 | $6.59 | $6.78 | $6.59 | $6.73 | $6.73 | 6,882,200 |
| 2023-08-28 | $7.08 | $7.09 | $6.55 | $6.68 | $6.68 | 8,849,710 |
| 2023-08-25 | $6.78 | $6.78 | $6.61 | $6.74 | $6.74 | 6,658,210 |
| 2023-08-24 | $6.75 | $6.83 | $6.71 | $6.74 | $6.74 | 3,070,300 |
| 2023-08-23 | $6.90 | $6.90 | $6.71 | $6.73 | $6.73 | 3,997,200 |
| 2023-08-22 | $6.90 | $6.95 | $6.80 | $6.90 | $6.90 | 3,549,300 |
| 2023-08-21 | $6.91 | $7.00 | $6.89 | $6.90 | $6.90 | 3,038,500 |
| 2023-08-18 | $7.03 | $7.08 | $6.93 | $6.94 | $6.94 | 2,948,200 |
| 2023-08-17 | $6.91 | $7.11 | $6.87 | $7.05 | $7.05 | 3,818,300 |
| 2023-08-16 | $7.00 | $7.04 | $6.93 | $6.97 | $6.97 | 2,844,100 |
| 2023-08-15 | $7.07 | $7.10 | $6.95 | $6.99 | $6.99 | 3,250,400 |
| 2023-08-14 | $7.06 | $7.08 | $6.92 | $7.04 | $7.04 | 6,712,690 |
| 2023-08-11 | $7.20 | $7.24 | $7.07 | $7.09 | $7.09 | 6,477,690 |
| 2023-08-10 | $7.23 | $7.25 | $7.16 | $7.19 | $7.19 | 5,183,030 |
| 2023-08-09 | $7.28 | $7.31 | $7.20 | $7.21 | $7.21 | 6,886,900 |
| 2023-08-08 | $7.32 | $7.41 | $7.26 | $7.26 | $7.26 | 5,960,760 |
| 2023-08-07 | $7.38 | $7.45 | $7.30 | $7.35 | $7.35 | 6,487,350 |
| 2023-08-04 | $7.53 | $7.59 | $7.39 | $7.39 | $7.39 | 7,760,530 |
| 2023-08-03 | $7.61 | $7.68 | $7.51 | $7.53 | $7.53 | 6,741,100 |
| 2023-08-02 | $7.53 | $7.83 | $7.51 | $7.65 | $7.65 | 11,010,010 |
| 2023-08-01 | $7.71 | $7.71 | $7.55 | $7.59 | $7.59 | 9,757,710 |
| 2023-07-31 | $7.41 | $7.70 | $7.38 | $7.69 | $7.69 | 16,953,350 |
| 2023-07-28 | $7.24 | $7.40 | $7.15 | $7.38 | $7.38 | 7,493,300 |
| 2023-07-27 | $7.37 | $7.42 | $7.24 | $7.24 | $7.24 | 4,755,490 |
| 2023-07-26 | $7.48 | $7.48 | $7.26 | $7.29 | $7.29 | 6,383,230 |
| 2023-07-25 | $7.25 | $7.49 | $7.25 | $7.45 | $7.45 | 7,256,410 |
| 2023-07-24 | $7.30 | $7.35 | $7.18 | $7.21 | $7.21 | 6,690,800 |
| 2023-07-21 | $7.32 | $7.44 | $7.31 | $7.35 | $7.35 | 5,171,900 |
| 2023-07-20 | $7.70 | $7.74 | $7.37 | $7.38 | $7.38 | 12,261,420 |
| 2023-07-19 | $7.60 | $7.75 | $7.60 | $7.66 | $7.66 | 9,575,000 |
| 2023-07-18 | $7.58 | $7.79 | $7.45 | $7.71 | $7.71 | 14,827,150 |
| 2023-07-17 | $7.33 | $7.56 | $7.19 | $7.53 | $7.53 | 11,023,400 |
| 2023-07-14 | $7.42 | $7.44 | $7.30 | $7.33 | $7.33 | 7,340,200 |
| 2023-07-13 | $7.45 | $7.52 | $7.32 | $7.44 | $7.44 | 9,460,100 |
| 2023-07-12 | $7.67 | $7.82 | $7.49 | $7.52 | $7.52 | 10,524,200 |
| 2023-07-11 | $7.52 | $7.68 | $7.43 | $7.65 | $7.65 | 7,543,900 |
| 2023-07-10 | $7.54 | $7.68 | $7.45 | $7.48 | $7.48 | 5,944,100 |
| 2023-07-07 | $7.63 | $7.71 | $7.50 | $7.55 | $7.55 | 6,611,800 |
| 2023-07-06 | $7.83 | $7.83 | $7.57 | $7.64 | $7.64 | 9,129,940 |
| 2023-07-05 | $7.99 | $8.18 | $7.73 | $7.77 | $7.77 | 14,339,190 |
| 2023-07-04 | $7.82 | $8.06 | $7.73 | $7.93 | $7.93 | 17,208,000 |
| 2023-07-03 | $7.54 | $7.90 | $7.54 | $7.80 | $7.80 | 17,630,430 |
| 2023-06-30 | $7.58 | $7.63 | $7.48 | $7.58 | $7.58 | 5,502,570 |
| 2023-06-29 | $7.41 | $7.63 | $7.41 | $7.57 | $7.57 | 9,100,610 |
| 2023-06-28 | $7.55 | $7.59 | $7.28 | $7.49 | $7.49 | 9,351,370 |
| 2023-06-27 | $7.28 | $7.59 | $7.25 | $7.58 | $7.58 | 10,698,870 |
| 2023-06-26 | $7.39 | $7.59 | $7.25 | $7.31 | $7.31 | 12,536,140 |
| 2023-06-21 | $7.71 | $7.95 | $7.48 | $7.50 | $7.50 | 17,197,400 |
| 2023-06-20 | $7.71 | $7.72 | $7.50 | $7.53 | $7.53 | 9,073,460 |
| 2023-06-19 | $7.67 | $7.81 | $7.62 | $7.67 | $7.67 | 9,581,600 |
| 2023-06-16 | $7.73 | $7.80 | $7.68 | $7.68 | $7.68 | 7,412,710 |
| 2023-06-15 | $7.68 | $7.86 | $7.66 | $7.74 | $7.74 | 9,149,530 |
| 2023-06-14 | $7.75 | $7.87 | $7.69 | $7.70 | $7.70 | 11,721,350 |
| 2023-06-13 | $7.85 | $7.92 | $7.75 | $7.82 | $7.82 | 12,802,890 |
| 2023-06-12 | $7.45 | $7.86 | $7.41 | $7.76 | $7.76 | 15,357,650 |
| 2023-06-09 | $7.40 | $7.66 | $7.40 | $7.53 | $7.53 | 11,847,000 |
| 2023-06-08 | $7.48 | $7.61 | $7.37 | $7.52 | $7.52 | 10,889,540 |
| 2023-06-07 | $7.65 | $7.65 | $7.36 | $7.43 | $7.43 | 10,238,770 |
| 2023-06-06 | $7.78 | $7.90 | $7.66 | $7.68 | $7.68 | 10,368,230 |
| 2023-06-05 | $7.99 | $7.99 | $7.64 | $7.85 | $7.85 | 16,631,430 |
| 2023-06-02 | $7.66 | $7.99 | $7.60 | $7.78 | $7.78 | 18,388,680 |
| 2023-06-01 | $7.36 | $7.94 | $7.33 | $7.72 | $7.72 | 19,552,030 |
| 2023-05-31 | $7.37 | $7.56 | $7.20 | $7.42 | $7.42 | 13,909,370 |
| 2023-05-30 | $7.49 | $7.75 | $7.41 | $7.65 | $7.65 | 15,297,270 |
| 2023-05-29 | $7.81 | $7.82 | $7.54 | $7.54 | $7.54 | 13,764,970 |
| 2023-05-26 | $7.86 | $7.95 | $7.67 | $7.85 | $7.85 | 27,460,150 |
| 2023-05-25 | $7.17 | $7.87 | $7.17 | $7.87 | $7.87 | 20,399,060 |
| 2023-05-24 | $7.05 | $7.25 | $7.01 | $7.15 | $7.15 | 8,782,130 |
| 2023-05-23 | $7.42 | $7.51 | $7.11 | $7.12 | $7.12 | 12,304,120 |
| 2023-05-22 | $7.58 | $7.58 | $7.11 | $7.44 | $7.44 | 18,065,780 |
| 2023-05-19 | $7.97 | $8.17 | $7.59 | $7.62 | $7.62 | 31,334,570 |
| 2023-05-18 | $8.22 | $8.72 | $7.82 | $8.30 | $8.30 | 44,925,190 |
| 2023-05-17 | $8.31 | $8.31 | $8.05 | $8.31 | $8.31 | 21,620,140 |
| 2023-04-27 | $7.62 | $7.91 | $7.46 | $7.55 | $7.55 | 13,332,010 |
| 2023-04-26 | $6.93 | $7.59 | $6.92 | $7.55 | $7.55 | 19,730,190 |
| 2023-04-25 | $7.08 | $7.30 | $6.82 | $6.93 | $6.93 | 11,773,680 |
| 2023-04-24 | $7.51 | $7.51 | $7.13 | $7.16 | $7.16 | 9,989,050 |
| 2023-04-21 | $7.50 | $7.69 | $7.37 | $7.50 | $7.50 | 11,344,720 |
| 2023-04-20 | $7.65 | $7.66 | $7.38 | $7.52 | $7.52 | 14,275,290 |
| 2023-04-19 | $7.38 | $7.70 | $7.30 | $7.65 | $7.65 | 18,594,240 |
| 2023-04-18 | $7.15 | $7.62 | $7.07 | $7.42 | $7.42 | 17,816,200 |
| 2023-04-17 | $7.04 | $7.22 | $7.04 | $7.12 | $7.12 | 4,738,600 |
| 2023-04-14 | $7.04 | $7.17 | $7.04 | $7.09 | $7.09 | 4,883,370 |
| 2023-04-13 | $7.09 | $7.18 | $7.01 | $7.03 | $7.03 | 7,882,040 |
| 2023-04-12 | $7.18 | $7.28 | $7.10 | $7.14 | $7.14 | 5,946,100 |
| 2023-04-11 | $7.10 | $7.26 | $7.01 | $7.23 | $7.23 | 6,843,960 |
| 2023-04-10 | $7.17 | $7.26 | $7.05 | $7.12 | $7.12 | 7,858,660 |
| 2023-04-07 | $7.11 | $7.31 | $7.07 | $7.16 | $7.16 | 6,863,690 |
| 2023-04-06 | $7.17 | $7.21 | $7.07 | $7.08 | $7.08 | 7,099,700 |
| 2023-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-04-04 | $7.29 | $7.33 | $7.08 | $7.17 | $7.17 | 9,068,310 |
| 2023-04-03 | $7.38 | $7.44 | $7.18 | $7.26 | $7.26 | 8,664,900 |
| 2023-03-31 | $7.27 | $7.45 | $7.26 | $7.34 | $7.34 | 8,319,390 |
| 2023-03-30 | $7.35 | $7.41 | $7.27 | $7.35 | $7.35 | 7,394,700 |
| 2023-03-29 | $7.53 | $7.54 | $7.33 | $7.40 | $7.40 | 7,437,600 |
| 2023-03-28 | $7.35 | $7.78 | $7.35 | $7.52 | $7.52 | 12,200,230 |
| 2023-03-27 | $7.31 | $7.46 | $7.26 | $7.45 | $7.45 | 11,353,900 |
| 2023-03-24 | $7.45 | $7.52 | $7.31 | $7.37 | $7.37 | 9,561,100 |
| 2023-03-23 | $7.49 | $7.61 | $7.43 | $7.46 | $7.46 | 12,128,880 |
| 2023-03-22 | $7.80 | $7.83 | $7.40 | $7.50 | $7.50 | 26,150,260 |
| 2023-03-21 | $7.78 | $7.94 | $7.64 | $7.80 | $7.80 | 13,478,070 |
| 2023-03-20 | $7.88 | $7.88 | $7.62 | $7.64 | $7.64 | 11,691,770 |
| 2023-03-17 | $8.00 | $8.06 | $7.75 | $7.94 | $7.94 | 29,161,030 |
| 2023-03-16 | $7.82 | $8.42 | $7.74 | $8.11 | $8.11 | 42,637,510 |
| 2023-03-15 | $7.65 | $7.77 | $7.58 | $7.69 | $7.69 | 9,925,800 |
| 2023-03-14 | $7.74 | $7.74 | $7.43 | $7.54 | $7.54 | 9,849,390 |
| 2023-03-13 | $7.65 | $7.77 | $7.63 | $7.72 | $7.72 | 10,525,420 |
| 2023-03-10 | $7.93 | $7.97 | $7.65 | $7.69 | $7.69 | 11,406,450 |
| 2023-03-09 | $8.18 | $8.25 | $7.91 | $7.95 | $7.95 | 17,033,070 |
| 2023-03-08 | $8.34 | $8.34 | $8.10 | $8.18 | $8.18 | 10,325,780 |
| 2023-03-07 | $8.58 | $8.58 | $8.30 | $8.33 | $8.33 | 11,108,030 |
| 2023-03-06 | $8.72 | $8.78 | $8.30 | $8.58 | $8.58 | 24,771,500 |
| 2023-03-03 | $8.87 | $9.14 | $8.74 | $8.91 | $8.91 | 15,768,300 |
| 2023-03-02 | $8.84 | $9.05 | $8.76 | $8.78 | $8.78 | 11,426,590 |
| 2023-03-01 | $9.01 | $9.03 | $8.80 | $8.84 | $8.84 | 14,830,090 |
| 2023-02-28 | $8.90 | $9.06 | $8.68 | $8.92 | $8.92 | 16,735,780 |
| 2023-02-27 | $9.02 | $9.30 | $8.82 | $8.97 | $8.97 | 22,471,070 |
| 2023-02-24 | $9.17 | $9.17 | $8.90 | $8.96 | $8.96 | 14,259,470 |
| 2023-02-23 | $9.31 | $9.41 | $9.05 | $9.11 | $9.11 | 21,042,070 |
| 2023-02-22 | $9.20 | $9.59 | $9.10 | $9.34 | $9.34 | 33,795,470 |
| 2023-02-21 | $9.00 | $9.42 | $8.94 | $9.34 | $9.34 | 34,459,560 |
| 2023-02-20 | $8.59 | $9.16 | $8.44 | $9.02 | $9.02 | 34,000,780 |
| 2023-02-17 | $8.37 | $8.58 | $8.30 | $8.39 | $8.39 | 19,421,880 |
| 2023-02-16 | $8.77 | $8.77 | $8.19 | $8.29 | $8.29 | 29,659,310 |
| 2023-02-15 | $8.91 | $8.99 | $8.73 | $8.78 | $8.78 | 17,179,370 |
| 2023-02-14 | $8.91 | $9.08 | $8.64 | $8.91 | $8.91 | 26,704,970 |
| 2023-02-13 | $8.71 | $9.26 | $8.71 | $9.06 | $9.06 | 52,226,970 |
| 2023-02-10 | $8.60 | $8.75 | $8.39 | $8.42 | $8.42 | 31,265,620 |
| 2023-02-09 | $8.38 | $8.98 | $8.33 | $8.77 | $8.77 | 55,673,560 |
| 2023-02-08 | $7.85 | $8.60 | $7.83 | $8.24 | $8.24 | 56,900,910 |
| 2023-02-07 | $7.76 | $8.20 | $7.62 | $7.82 | $7.82 | 62,483,420 |
| 2023-02-06 | $7.28 | $7.76 | $7.26 | $7.76 | $7.76 | 24,775,800 |
| 2023-02-03 | $7.08 | $7.11 | $6.93 | $7.05 | $7.05 | 7,247,330 |
| 2023-02-02 | $7.13 | $7.17 | $7.01 | $7.09 | $7.09 | 9,308,500 |
| 2023-02-01 | $7.06 | $7.13 | $6.99 | $7.11 | $7.11 | 9,089,630 |
| 2023-01-31 | $6.94 | $7.02 | $6.86 | $6.94 | $6.94 | 6,745,230 |
| 2023-01-30 | $6.80 | $7.03 | $6.73 | $6.97 | $6.97 | 14,032,490 |
| 2023-01-20 | $6.62 | $6.67 | $6.60 | $6.66 | $6.66 | 4,670,270 |
| 2023-01-19 | $6.64 | $6.65 | $6.55 | $6.59 | $6.59 | 3,441,210 |
| 2023-01-18 | $6.68 | $6.71 | $6.61 | $6.64 | $6.64 | 4,069,800 |
| 2023-01-17 | $6.65 | $6.67 | $6.58 | $6.63 | $6.63 | 3,253,360 |
| 2023-01-16 | $6.66 | $6.72 | $6.59 | $6.63 | $6.63 | 6,011,070 |
| 2023-01-13 | $6.47 | $6.89 | $6.47 | $6.72 | $6.72 | 10,535,850 |
| 2023-01-12 | $6.56 | $6.60 | $6.43 | $6.48 | $6.48 | 4,674,850 |
| 2023-01-11 | $6.73 | $6.73 | $6.50 | $6.52 | $6.52 | 4,990,500 |
| 2023-01-10 | $6.67 | $6.73 | $6.54 | $6.71 | $6.71 | 6,400,850 |
| 2023-01-09 | $6.50 | $6.73 | $6.49 | $6.64 | $6.64 | 7,802,510 |
| 2023-01-06 | $6.49 | $6.79 | $6.48 | $6.54 | $6.54 | 10,399,490 |
| 2023-01-05 | $6.45 | $6.48 | $6.36 | $6.47 | $6.47 | 6,028,800 |
| 2023-01-04 | $6.38 | $6.43 | $6.35 | $6.39 | $6.39 | 4,862,940 |
| 2023-01-03 | $6.30 | $6.42 | $6.28 | $6.41 | $6.41 | 5,496,510 |
| 2023-01-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-12-30 | $6.31 | $6.50 | $6.29 | $6.35 | $6.35 | 5,390,340 |
| 2022-12-29 | $6.31 | $6.51 | $6.30 | $6.35 | $6.35 | 3,920,750 |
| 2022-12-28 | $6.59 | $6.62 | $6.33 | $6.36 | $6.36 | 7,391,640 |
| 2022-12-27 | $6.85 | $6.85 | $6.57 | $6.62 | $6.62 | 6,050,520 |
| 2022-12-26 | $6.57 | $6.84 | $6.57 | $6.81 | $6.81 | 6,339,140 |
| 2022-12-23 | $6.64 | $6.70 | $6.53 | $6.57 | $6.57 | 4,358,450 |
| 2022-12-22 | $6.80 | $6.85 | $6.65 | $6.66 | $6.66 | 5,467,650 |
| 2022-12-21 | $6.89 | $6.95 | $6.73 | $6.78 | $6.78 | 4,714,620 |
| 2022-12-20 | $6.96 | $6.98 | $6.70 | $6.94 | $6.94 | 5,361,730 |
| 2022-12-19 | $7.12 | $7.20 | $6.81 | $6.85 | $6.85 | 6,995,980 |
| 2022-12-16 | $7.08 | $7.10 | $6.99 | $7.09 | $7.09 | 4,747,570 |
| 2022-12-15 | $7.03 | $7.18 | $6.98 | $7.14 | $7.14 | 6,832,840 |
| 2022-12-14 | $7.17 | $7.39 | $7.04 | $7.08 | $7.08 | 9,327,100 |
| 2022-12-13 | $7.19 | $7.30 | $7.10 | $7.25 | $7.25 | 9,306,490 |
| 2022-12-12 | $7.15 | $7.28 | $7.07 | $7.19 | $7.19 | 9,079,930 |
| 2022-12-09 | $7.20 | $7.35 | $7.03 | $7.15 | $7.15 | 10,061,460 |
| 2022-12-08 | $7.30 | $7.43 | $7.21 | $7.24 | $7.24 | 10,308,030 |
| 2022-12-07 | $7.17 | $7.50 | $7.17 | $7.28 | $7.28 | 16,552,620 |
| 2022-12-06 | $7.56 | $7.79 | $7.19 | $7.34 | $7.34 | 32,768,300 |
| 2022-12-05 | $6.77 | $7.44 | $6.71 | $7.44 | $7.44 | 17,989,370 |
| 2022-12-01 | $6.94 | $6.97 | $6.81 | $6.85 | $6.85 | 6,044,100 |
| 2022-11-30 | $6.70 | $6.94 | $6.66 | $6.86 | $6.86 | 8,096,430 |
| 2022-11-29 | $6.55 | $6.70 | $6.54 | $6.69 | $6.69 | 3,148,300 |
| 2022-11-28 | $6.40 | $6.63 | $6.40 | $6.55 | $6.55 | 3,693,770 |
| 2022-11-25 | $6.54 | $6.61 | $6.52 | $6.52 | $6.52 | 3,023,240 |
| 2022-11-24 | $6.65 | $6.76 | $6.57 | $6.57 | $6.57 | 2,977,900 |
| 2022-11-23 | $6.71 | $6.73 | $6.58 | $6.65 | $6.65 | 3,541,900 |
| 2022-11-22 | $6.85 | $6.87 | $6.70 | $6.71 | $6.71 | 3,615,330 |
| 2022-11-21 | $6.71 | $6.85 | $6.62 | $6.83 | $6.83 | 3,797,000 |
| 2022-11-18 | $6.86 | $6.89 | $6.70 | $6.71 | $6.71 | 5,006,660 |
| 2022-11-17 | $6.98 | $6.98 | $6.81 | $6.86 | $6.86 | 3,990,920 |
| 2022-11-16 | $6.96 | $7.06 | $6.90 | $6.95 | $6.95 | 4,663,860 |
| 2022-11-15 | $6.92 | $7.00 | $6.83 | $7.00 | $7.00 | 5,377,010 |
| 2022-11-14 | $7.00 | $7.10 | $6.82 | $6.88 | $6.88 | 6,270,100 |
| 2022-11-11 | $7.02 | $7.14 | $6.86 | $6.89 | $6.89 | 6,071,600 |
| 2022-11-10 | $6.91 | $6.95 | $6.82 | $6.88 | $6.88 | 4,535,300 |
| 2022-11-09 | $7.04 | $7.05 | $6.90 | $6.90 | $6.90 | 4,165,300 |
| 2022-11-08 | $7.17 | $7.17 | $6.98 | $7.04 | $7.04 | 4,985,320 |
| 2022-11-07 | $7.13 | $7.20 | $7.04 | $7.17 | $7.17 | 7,424,110 |
| 2022-11-04 | $6.92 | $7.27 | $6.89 | $7.18 | $7.18 | 9,587,090 |
| 2022-11-03 | $6.80 | $7.20 | $6.78 | $6.95 | $6.95 | 7,912,950 |
| 2022-11-02 | $6.65 | $6.90 | $6.63 | $6.86 | $6.86 | 5,739,860 |
| 2022-11-01 | $6.42 | $6.63 | $6.37 | $6.63 | $6.63 | 5,144,900 |
| 2022-10-31 | $6.30 | $6.46 | $6.30 | $6.37 | $6.37 | 4,072,520 |
| 2022-10-28 | $6.64 | $6.64 | $6.25 | $6.30 | $6.30 | 6,741,230 |
| 2022-10-27 | $6.76 | $6.83 | $6.62 | $6.63 | $6.63 | 4,026,240 |
| 2022-10-26 | $6.81 | $6.89 | $6.72 | $6.76 | $6.76 | 3,683,510 |
| 2022-10-25 | $6.59 | $6.81 | $6.52 | $6.75 | $6.75 | 4,765,000 |
| 2022-10-24 | $6.89 | $6.93 | $6.61 | $6.65 | $6.65 | 3,635,200 |
| 2022-10-21 | $6.84 | $6.95 | $6.69 | $6.71 | $6.71 | 3,682,470 |
| 2022-10-20 | $6.96 | $6.99 | $6.78 | $6.84 | $6.84 | 4,057,510 |
| 2022-10-19 | $7.18 | $7.39 | $6.96 | $6.99 | $6.99 | 5,862,860 |
| 2022-10-18 | $7.18 | $7.23 | $7.06 | $7.09 | $7.09 | 2,533,630 |
| 2022-10-17 | $7.10 | $7.11 | $7.02 | $7.11 | $7.11 | 2,483,480 |
| 2022-10-14 | $6.99 | $7.13 | $6.99 | $7.09 | $7.09 | 3,525,300 |
| 2022-10-13 | $6.95 | $7.09 | $6.80 | $6.95 | $6.95 | 3,585,100 |
| 2022-10-12 | $6.66 | $6.97 | $6.60 | $6.96 | $6.96 | 5,171,400 |
| 2022-10-11 | $6.55 | $6.69 | $6.40 | $6.66 | $6.66 | 4,411,520 |
| 2022-10-10 | $6.67 | $6.75 | $6.43 | $6.47 | $6.47 | 3,609,170 |
| 2022-09-30 | $6.77 | $6.87 | $6.66 | $6.67 | $6.67 | 4,004,900 |
| 2022-09-29 | $6.99 | $6.99 | $6.75 | $6.77 | $6.77 | 3,942,030 |
| 2022-09-28 | $7.16 | $7.17 | $6.88 | $6.88 | $6.88 | 5,102,070 |
| 2022-09-27 | $6.99 | $7.20 | $6.92 | $7.20 | $7.20 | 5,724,640 |
| 2022-09-26 | $7.18 | $7.18 | $6.91 | $6.93 | $6.93 | 5,234,100 |
| 2022-09-23 | $7.29 | $7.35 | $7.00 | $7.10 | $7.10 | 6,639,550 |
| 2022-09-22 | $7.43 | $7.49 | $7.29 | $7.29 | $7.29 | 3,907,540 |
| 2022-09-21 | $7.43 | $7.52 | $7.28 | $7.46 | $7.46 | 7,177,500 |
| 2022-09-20 | $7.29 | $7.51 | $7.29 | $7.41 | $7.41 | 4,677,840 |
| 2022-09-19 | $7.51 | $7.55 | $7.16 | $7.34 | $7.34 | 8,045,220 |
| 2022-09-16 | $7.60 | $7.85 | $7.49 | $7.51 | $7.51 | 6,771,290 |
| 2022-09-15 | $7.74 | $7.80 | $7.45 | $7.57 | $7.57 | 6,274,660 |
| 2022-09-14 | $7.56 | $7.82 | $7.56 | $7.72 | $7.72 | 4,148,010 |
| 2022-09-13 | $7.84 | $7.94 | $7.77 | $7.80 | $7.80 | 3,890,190 |
| 2022-09-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-09-09 | $7.88 | $7.91 | $7.60 | $7.84 | $7.84 | 4,707,470 |
| 2022-09-08 | $7.89 | $8.05 | $7.78 | $7.80 | $7.80 | 4,710,680 |
| 2022-09-07 | $7.96 | $7.99 | $7.85 | $7.89 | $7.89 | 4,175,100 |
| 2022-09-06 | $7.87 | $7.97 | $7.82 | $7.93 | $7.93 | 4,599,160 |
| 2022-09-05 | $7.96 | $8.03 | $7.76 | $7.80 | $7.80 | 7,881,230 |
| 2022-09-02 | $8.02 | $8.10 | $7.50 | $8.01 | $8.01 | 6,182,750 |
| 2022-09-01 | $8.00 | $8.16 | $7.91 | $8.00 | $8.00 | 6,855,210 |
| 2022-08-31 | $8.48 | $8.48 | $8.03 | $8.05 | $8.05 | 11,599,500 |
| 2022-08-30 | $8.60 | $8.88 | $8.47 | $8.52 | $8.52 | 9,607,400 |
| 2022-08-29 | $8.90 | $8.95 | $8.60 | $8.68 | $8.68 | 13,341,800 |
| 2022-08-26 | $8.71 | $9.13 | $8.71 | $9.00 | $9.00 | 14,950,300 |
| 2022-08-25 | $8.68 | $8.78 | $8.34 | $8.78 | $8.78 | 9,860,050 |
| 2022-08-24 | $9.02 | $9.07 | $8.60 | $8.69 | $8.69 | 13,280,560 |
| 2022-08-23 | $9.05 | $9.07 | $8.93 | $9.04 | $9.04 | 9,375,800 |
| 2022-08-22 | $8.84 | $9.16 | $8.80 | $9.02 | $9.02 | 10,650,800 |
| 2022-08-19 | $8.95 | $9.03 | $8.76 | $8.84 | $8.84 | 9,722,540 |
| 2022-08-18 | $9.01 | $9.12 | $8.97 | $8.97 | $8.97 | 11,328,880 |
| 2022-08-17 | $8.88 | $9.22 | $8.82 | $9.05 | $9.05 | 13,756,390 |
| 2022-08-16 | $8.86 | $9.06 | $8.80 | $8.90 | $8.90 | 10,425,380 |
| 2022-08-15 | $8.82 | $8.94 | $8.69 | $8.86 | $8.86 | 7,729,770 |
| 2022-08-12 | $9.04 | $9.04 | $8.72 | $8.78 | $8.78 | 9,099,050 |
| 2022-08-11 | $9.00 | $9.11 | $8.90 | $8.97 | $8.97 | 10,937,080 |
| 2022-08-10 | $8.77 | $9.08 | $8.71 | $9.07 | $9.07 | 20,130,810 |
| 2022-08-09 | $8.51 | $9.00 | $8.38 | $8.85 | $8.85 | 20,873,990 |
| 2022-08-08 | $8.62 | $8.62 | $7.99 | $8.55 | $8.55 | 15,762,980 |
| 2022-08-05 | $8.73 | $9.02 | $8.58 | $8.63 | $8.63 | 16,061,890 |
| 2022-08-04 | $8.80 | $8.87 | $8.46 | $8.77 | $8.77 | 17,420,800 |
| 2022-08-03 | $9.15 | $9.38 | $8.58 | $8.90 | $8.90 | 32,247,780 |
| 2022-08-02 | $9.47 | $9.77 | $9.01 | $9.17 | $9.17 | 51,303,050 |
| 2022-08-01 | $8.55 | $9.42 | $8.37 | $9.42 | $9.42 | 28,932,700 |
| 2022-07-29 | $8.56 | $8.69 | $8.49 | $8.56 | $8.56 | 6,034,830 |
| 2022-07-28 | $8.65 | $8.80 | $8.58 | $8.59 | $8.59 | 6,334,760 |
| 2022-07-27 | $8.68 | $8.68 | $8.57 | $8.58 | $8.58 | 4,534,810 |
| 2022-07-26 | $8.43 | $8.64 | $8.39 | $8.63 | $8.63 | 5,678,420 |
| 2022-07-25 | $8.77 | $8.77 | $8.40 | $8.48 | $8.48 | 7,696,330 |
| 2022-07-22 | $8.73 | $8.85 | $8.63 | $8.69 | $8.69 | 6,365,000 |
| 2022-07-21 | $8.80 | $8.80 | $8.62 | $8.68 | $8.68 | 5,490,640 |
| 2022-07-20 | $8.88 | $8.90 | $8.69 | $8.75 | $8.75 | 6,827,130 |
| 2022-07-19 | $8.81 | $8.97 | $8.70 | $8.82 | $8.82 | 8,738,670 |
| 2022-07-18 | $8.57 | $8.83 | $8.40 | $8.81 | $8.81 | 9,482,470 |
| 2022-07-15 | $8.45 | $8.67 | $8.35 | $8.48 | $8.48 | 10,411,840 |
| 2022-07-14 | $8.74 | $8.83 | $8.60 | $8.69 | $8.69 | 6,904,260 |
| 2022-07-13 | $8.73 | $8.85 | $8.67 | $8.76 | $8.76 | 8,221,230 |
| 2022-07-12 | $8.98 | $8.98 | $8.66 | $8.67 | $8.67 | 10,965,710 |
| 2022-07-11 | $9.07 | $9.07 | $8.75 | $8.97 | $8.97 | 12,836,100 |
| 2022-07-08 | $9.22 | $9.34 | $9.03 | $9.08 | $9.08 | 15,063,930 |
| 2022-07-07 | $8.94 | $9.39 | $8.92 | $9.31 | $9.31 | 23,315,620 |
| 2022-07-06 | $8.96 | $9.14 | $8.88 | $9.02 | $9.02 | 14,145,800 |
| 2022-07-05 | $9.15 | $9.19 | $8.88 | $8.96 | $8.96 | 12,972,220 |
| 2022-07-04 | $9.37 | $9.46 | $8.98 | $9.07 | $9.07 | 21,463,980 |
| 2022-07-01 | $9.29 | $9.63 | $9.00 | $9.37 | $9.37 | 24,374,560 |
| 2022-06-30 | $9.40 | $9.74 | $9.24 | $9.28 | $9.28 | 20,403,890 |
| 2022-06-29 | $10.06 | $10.14 | $9.25 | $9.38 | $9.38 | 38,983,770 |
| 2022-06-28 | $10.06 | $10.46 | $9.96 | $10.16 | $10.16 | 36,151,300 |
| 2022-06-27 | $10.20 | $10.26 | $9.90 | $9.99 | $9.99 | 34,718,570 |
| 2022-06-24 | $10.23 | $10.88 | $10.01 | $10.25 | $10.25 | 54,614,800 |
| 2022-06-23 | $9.91 | $10.24 | $9.65 | $10.23 | $10.23 | 43,818,520 |
| 2022-06-22 | $9.47 | $10.18 | $9.37 | $9.76 | $9.76 | 37,546,470 |
| 2022-06-21 | $9.70 | $9.99 | $9.35 | $9.48 | $9.48 | 30,954,290 |
| 2022-06-20 | $9.92 | $10.26 | $9.77 | $9.83 | $9.83 | 36,245,050 |
| 2022-06-17 | $9.40 | $10.32 | $9.20 | $9.82 | $9.82 | 41,811,160 |
| 2022-06-16 | $9.48 | $10.27 | $9.06 | $9.57 | $9.57 | 46,059,650 |
| 2022-06-15 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 7,748,300 |
| 2022-06-14 | $8.12 | $8.88 | $8.00 | $8.62 | $8.62 | 33,562,180 |
| 2022-06-13 | $7.93 | $8.56 | $7.85 | $8.35 | $8.35 | 27,479,220 |
| 2022-06-10 | $7.53 | $8.20 | $7.50 | $7.95 | $7.95 | 13,488,410 |
| 2022-06-09 | $7.79 | $7.85 | $7.56 | $7.63 | $7.63 | 8,773,090 |
| 2022-06-08 | $7.72 | $7.90 | $7.50 | $7.83 | $7.83 | 11,743,560 |
| 2022-06-07 | $7.98 | $7.98 | $7.69 | $7.80 | $7.80 | 11,528,990 |
| 2022-06-06 | $7.88 | $8.10 | $7.83 | $7.93 | $7.93 | 14,625,930 |
| 2022-06-02 | $7.75 | $8.22 | $7.70 | $8.00 | $8.00 | 21,382,110 |
| 2022-06-01 | $7.66 | $7.89 | $7.61 | $7.72 | $7.72 | 13,649,360 |
| 2022-05-31 | $7.73 | $7.77 | $7.51 | $7.61 | $7.61 | 12,019,380 |
| 2022-05-30 | $7.74 | $7.88 | $7.55 | $7.78 | $7.78 | 15,688,720 |
| 2022-05-27 | $7.72 | $8.03 | $7.63 | $7.85 | $7.85 | 21,105,010 |
| 2022-05-26 | $8.15 | $8.29 | $7.61 | $7.77 | $7.77 | 25,669,130 |
| 2022-05-25 | $7.44 | $7.98 | $7.24 | $7.98 | $7.98 | 15,126,810 |
| 2022-05-24 | $7.63 | $7.83 | $7.22 | $7.25 | $7.25 | 13,811,930 |
| 2022-05-23 | $7.35 | $7.68 | $7.30 | $7.58 | $7.58 | 11,704,650 |
| 2022-05-20 | $7.28 | $7.45 | $7.23 | $7.40 | $7.40 | 7,732,200 |
| 2022-05-19 | $7.13 | $7.29 | $7.10 | $7.28 | $7.28 | 6,620,580 |
| 2022-05-18 | $7.18 | $7.36 | $7.09 | $7.24 | $7.24 | 8,646,100 |
| 2022-05-17 | $7.04 | $7.30 | $7.00 | $7.16 | $7.16 | 7,571,160 |
| 2022-05-16 | $7.19 | $7.20 | $7.02 | $7.05 | $7.05 | 6,161,500 |
| 2022-05-13 | $7.07 | $7.26 | $7.01 | $7.21 | $7.21 | 6,330,810 |
| 2022-05-12 | $7.03 | $7.13 | $6.91 | $7.07 | $7.07 | 5,502,660 |
| 2022-05-11 | $7.02 | $7.27 | $7.02 | $7.03 | $7.03 | 7,295,610 |
| 2022-05-10 | $6.86 | $7.02 | $6.67 | $7.00 | $7.00 | 6,143,700 |
| 2022-05-09 | $6.91 | $7.00 | $6.79 | $6.83 | $6.83 | 5,680,100 |
| 2022-05-06 | $6.82 | $6.89 | $6.74 | $6.86 | $6.86 | 6,659,620 |
| 2022-05-05 | $7.30 | $7.30 | $6.95 | $6.98 | $6.98 | 10,066,900 |
| 2022-05-04 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-05-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-04-29 | $6.47 | $7.06 | $6.47 | $7.06 | $7.06 | 9,922,810 |
| 2022-04-28 | $6.53 | $6.64 | $6.33 | $6.42 | $6.42 | 6,013,120 |
| 2022-04-27 | $6.00 | $6.57 | $5.98 | $6.53 | $6.53 | 10,865,220 |
| 2022-04-26 | $7.00 | $7.03 | $6.27 | $6.30 | $6.30 | 16,670,480 |
| 2022-04-25 | $7.64 | $7.64 | $6.97 | $6.97 | $6.97 | 11,845,400 |
| 2022-04-22 | $7.80 | $7.91 | $7.49 | $7.74 | $7.74 | 8,722,200 |
| 2022-04-21 | $8.16 | $8.16 | $7.69 | $7.83 | $7.83 | 10,130,200 |
| 2022-04-20 | $8.32 | $8.48 | $8.10 | $8.25 | $8.25 | 6,508,250 |
| 2022-04-19 | $8.19 | $8.27 | $8.05 | $8.18 | $8.18 | 3,645,560 |
| 2022-04-18 | $8.25 | $8.25 | $7.70 | $8.13 | $8.13 | 5,081,400 |
| 2022-04-15 | $8.30 | $8.48 | $8.11 | $8.18 | $8.18 | 5,004,750 |
| 2022-04-14 | $8.34 | $8.51 | $8.30 | $8.36 | $8.36 | 4,762,940 |
| 2022-04-13 | $8.63 | $8.63 | $8.28 | $8.31 | $8.31 | 5,521,100 |
| 2022-04-12 | $8.44 | $8.60 | $8.30 | $8.59 | $8.59 | 5,582,230 |
| 2022-04-11 | $8.70 | $9.00 | $8.36 | $8.38 | $8.38 | 10,009,760 |
| 2022-04-08 | $8.84 | $8.93 | $8.60 | $8.74 | $8.74 | 6,033,530 |
| 2022-04-07 | $9.10 | $9.21 | $8.83 | $8.83 | $8.83 | 6,739,880 |
| 2022-04-06 | $9.37 | $9.40 | $9.05 | $9.15 | $9.15 | 7,471,840 |
| 2022-04-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2022-04-04 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2022-04-01 | $9.51 | $9.53 | $9.21 | $9.36 | $9.36 | 10,476,370 |
| 2022-03-31 | $9.77 | $9.77 | $9.47 | $9.54 | $9.54 | 7,457,840 |
| 2022-03-30 | $9.80 | $9.82 | $9.68 | $9.77 | $9.77 | 6,391,840 |
| 2022-03-29 | $10.03 | $10.14 | $9.70 | $9.78 | $9.78 | 8,674,840 |
| 2022-03-28 | $9.68 | $10.24 | $9.47 | $10.03 | $10.03 | 16,359,400 |
| 2022-03-25 | $9.85 | $9.90 | $9.66 | $9.79 | $9.79 | 7,899,830 |
| 2022-03-24 | $10.14 | $10.28 | $9.78 | $9.83 | $9.83 | 12,781,950 |
| 2022-03-23 | $9.93 | $10.33 | $9.82 | $10.19 | $10.19 | 22,938,720 |
| 2022-03-22 | $9.70 | $10.50 | $9.63 | $9.75 | $9.75 | 30,356,630 |
| 2022-03-21 | $8.81 | $9.63 | $8.77 | $9.63 | $9.63 | 15,064,040 |
| 2022-03-18 | $8.78 | $8.80 | $8.60 | $8.75 | $8.75 | 3,449,040 |
| 2022-03-17 | $8.88 | $8.91 | $8.64 | $8.71 | $8.71 | 7,169,900 |
| 2022-03-16 | $8.78 | $8.80 | $8.30 | $8.80 | $8.80 | 8,414,750 |
| 2022-03-15 | $9.05 | $9.06 | $8.51 | $8.57 | $8.57 | 8,342,850 |
| 2022-03-14 | $9.08 | $9.29 | $9.08 | $9.11 | $9.11 | 5,172,580 |
| 2022-03-11 | $8.93 | $9.25 | $8.71 | $9.16 | $9.16 | 6,104,000 |
| 2022-03-10 | $8.99 | $9.12 | $8.97 | $9.03 | $9.03 | 4,877,290 |
| 2022-03-09 | $9.10 | $9.13 | $8.34 | $8.85 | $8.85 | 8,781,000 |
| 2022-03-08 | $9.44 | $9.48 | $8.90 | $9.02 | $9.02 | 7,857,010 |
| 2022-03-07 | $9.35 | $9.56 | $9.26 | $9.42 | $9.42 | 6,189,560 |
| 2022-03-04 | $9.65 | $9.65 | $9.36 | $9.42 | $9.42 | 5,607,450 |
| 2022-03-03 | $9.84 | $9.84 | $9.61 | $9.66 | $9.66 | 4,727,500 |
| 2022-03-02 | $9.70 | $9.83 | $9.62 | $9.75 | $9.75 | 5,261,200 |
| 2022-03-01 | $9.46 | $9.72 | $9.41 | $9.71 | $9.71 | 6,464,280 |
| 2022-02-28 | $9.45 | $9.60 | $9.25 | $9.46 | $9.46 | 6,615,640 |
| 2022-02-25 | $9.36 | $9.50 | $9.27 | $9.41 | $9.41 | 5,479,700 |
| 2022-02-24 | $9.25 | $9.68 | $9.13 | $9.25 | $9.25 | 12,305,540 |
| 2022-02-23 | $9.10 | $9.34 | $9.01 | $9.34 | $9.34 | 6,444,980 |
| 2022-02-22 | $9.09 | $9.12 | $8.90 | $9.01 | $9.01 | 3,738,930 |
| 2022-02-21 | $9.06 | $9.20 | $9.00 | $9.12 | $9.12 | 3,982,500 |
| 2022-02-18 | $9.08 | $9.14 | $8.92 | $9.07 | $9.07 | 3,849,540 |
| 2022-02-17 | $9.18 | $9.22 | $8.95 | $9.01 | $9.01 | 5,458,080 |
| 2022-02-16 | $8.85 | $9.23 | $8.76 | $9.18 | $9.18 | 8,889,800 |
| 2022-02-15 | $8.91 | $8.98 | $8.66 | $8.67 | $8.67 | 6,220,060 |
| 2022-02-14 | $9.03 | $9.10 | $8.90 | $8.99 | $8.99 | 3,859,300 |
| 2022-02-11 | $9.18 | $9.24 | $8.97 | $9.03 | $9.03 | 4,084,710 |
| 2022-02-10 | $9.31 | $9.34 | $9.11 | $9.17 | $9.17 | 3,017,320 |
| 2022-02-09 | $9.11 | $9.34 | $9.07 | $9.29 | $9.29 | 3,400,160 |
| 2022-02-08 | $9.07 | $9.15 | $8.99 | $9.13 | $9.13 | 3,177,240 |
| 2022-02-07 | $9.26 | $9.26 | $8.99 | $9.07 | $9.07 | 4,199,800 |
| 2022-02-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-02-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-02-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-02-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-01-28 | $8.90 | $9.08 | $8.75 | $8.98 | $8.98 | 4,579,500 |
| 2022-01-27 | $9.11 | $9.22 | $8.70 | $8.81 | $8.81 | 5,232,050 |
| 2022-01-26 | $9.15 | $9.25 | $8.99 | $9.11 | $9.11 | 4,767,900 |
| 2022-01-25 | $9.80 | $9.80 | $9.00 | $9.02 | $9.02 | 8,743,630 |
| 2022-01-24 | $9.92 | $10.00 | $9.72 | $9.72 | $9.72 | 4,231,700 |
| 2022-01-21 | $10.02 | $10.09 | $9.81 | $9.89 | $9.89 | 7,199,900 |
| 2022-01-20 | $10.19 | $10.29 | $10.07 | $10.09 | $10.09 | 5,386,100 |
| 2022-01-19 | $10.31 | $10.37 | $10.09 | $10.19 | $10.19 | 6,115,640 |
| 2022-01-18 | $10.49 | $10.64 | $10.26 | $10.31 | $10.31 | 10,811,430 |
| 2022-01-17 | $10.19 | $10.99 | $10.03 | $10.61 | $10.61 | 17,698,230 |
| 2022-01-14 | $10.29 | $10.46 | $10.08 | $10.17 | $10.17 | 7,603,600 |
| 2022-01-13 | $10.54 | $10.58 | $10.23 | $10.26 | $10.26 | 6,331,080 |
| 2022-01-12 | $10.70 | $10.71 | $10.45 | $10.51 | $10.51 | 10,377,220 |
| 2022-01-11 | $10.10 | $10.48 | $10.06 | $10.40 | $10.40 | 13,317,840 |
| 2022-01-10 | $10.00 | $10.11 | $9.96 | $10.08 | $10.08 | 6,258,560 |
| 2022-01-07 | $10.07 | $10.14 | $9.93 | $10.04 | $10.04 | 7,022,010 |
| 2022-01-06 | $9.93 | $10.14 | $9.83 | $10.01 | $10.01 | 6,600,270 |
| 2022-01-05 | $10.25 | $10.25 | $9.87 | $9.92 | $9.92 | 7,825,080 |
| 2022-01-04 | $10.11 | $10.16 | $9.98 | $10.08 | $10.08 | 6,454,540 |
| 2022-01-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-12-31 | $9.81 | $10.27 | $9.80 | $10.12 | $10.12 | 14,758,240 |
| 2021-12-30 | $9.63 | $9.79 | $9.55 | $9.79 | $9.79 | 5,985,590 |
| 2021-12-29 | $9.79 | $9.79 | $9.51 | $9.55 | $9.55 | 7,442,660 |
| 2021-12-28 | $9.79 | $9.98 | $9.75 | $9.83 | $9.83 | 4,820,600 |
| 2021-12-27 | $9.97 | $10.06 | $9.65 | $9.79 | $9.79 | 9,589,420 |
| 2021-12-24 | $10.14 | $10.50 | $9.81 | $10.06 | $10.06 | 17,266,830 |
| 2021-12-23 | $10.16 | $10.24 | $10.07 | $10.08 | $10.08 | 6,857,000 |
| 2021-12-22 | $10.30 | $10.42 | $10.12 | $10.16 | $10.16 | 8,818,430 |
| 2021-12-21 | $10.18 | $10.68 | $10.05 | $10.32 | $10.32 | 11,174,730 |
| 2021-12-20 | $10.74 | $10.80 | $10.04 | $10.11 | $10.11 | 19,350,600 |
| 2021-12-17 | $10.78 | $10.96 | $10.64 | $10.80 | $10.80 | 12,093,550 |
| 2021-12-16 | $10.73 | $11.00 | $10.65 | $10.80 | $10.80 | 12,873,060 |
| 2021-12-15 | $10.39 | $10.94 | $10.25 | $10.79 | $10.79 | 17,695,330 |
| 2021-12-14 | $10.40 | $10.50 | $10.25 | $10.38 | $10.38 | 8,872,100 |
| 2021-12-13 | $10.56 | $10.62 | $10.35 | $10.55 | $10.55 | 12,384,690 |
| 2021-12-07 | $10.65 | $10.68 | $9.93 | $10.10 | $10.10 | 17,707,510 |
| 2021-12-06 | $11.10 | $11.12 | $10.43 | $10.48 | $10.48 | 18,570,210 |
| 2021-12-03 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 14,022,170 |
| 2021-12-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 20,484,660 |
| 2021-12-01 | $10.71 | $11.95 | $10.70 | $11.29 | $11.29 | 44,273,520 |
| 2021-11-30 | $10.13 | $11.12 | $10.13 | $11.00 | $11.00 | 46,296,250 |
| 2021-11-29 | $10.02 | $10.24 | $9.91 | $10.11 | $10.11 | 9,376,920 |
| 2021-11-26 | $10.00 | $10.40 | $9.94 | $10.17 | $10.17 | 10,499,300 |
| 2021-11-25 | $10.32 | $10.34 | $9.91 | $9.97 | $9.97 | 14,506,200 |
| 2021-11-24 | $10.57 | $10.65 | $10.23 | $10.28 | $10.28 | 13,226,300 |
| 2021-11-23 | $10.48 | $10.73 | $10.22 | $10.54 | $10.54 | 19,263,400 |
| 2021-11-22 | $10.37 | $10.55 | $10.13 | $10.27 | $10.27 | 15,021,080 |
| 2021-11-19 | $10.30 | $10.49 | $10.20 | $10.28 | $10.28 | 14,381,210 |
| 2021-11-18 | $10.40 | $10.92 | $10.34 | $10.35 | $10.35 | 23,201,120 |
| 2021-11-17 | $10.72 | $10.87 | $10.17 | $10.70 | $10.70 | 34,099,700 |
| 2021-11-16 | $10.19 | $10.64 | $10.02 | $10.52 | $10.52 | 30,358,950 |
| 2021-11-15 | $10.05 | $10.74 | $10.00 | $10.11 | $10.11 | 34,396,630 |
| 2021-11-12 | $9.59 | $9.79 | $9.45 | $9.77 | $9.77 | 10,994,500 |
| 2021-11-11 | $9.62 | $9.68 | $9.43 | $9.55 | $9.55 | 9,382,980 |
| 2021-11-10 | $9.46 | $9.69 | $9.44 | $9.62 | $9.62 | 10,917,060 |
| 2021-11-09 | $9.22 | $9.80 | $9.22 | $9.58 | $9.58 | 20,544,800 |
| 2021-11-08 | $9.11 | $9.45 | $9.06 | $9.32 | $9.32 | 12,550,220 |
| 2021-11-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 10,419,990 |
| 2021-11-04 | $8.91 | $9.45 | $8.86 | $9.26 | $9.26 | 19,923,990 |
| 2021-11-03 | $8.94 | $9.04 | $8.67 | $8.85 | $8.85 | 7,723,320 |
| 2021-11-02 | $9.10 | $9.28 | $8.81 | $8.95 | $8.95 | 12,671,600 |
| 2021-11-01 | $9.01 | $9.23 | $8.92 | $9.18 | $9.18 | 13,364,400 |
| 2021-10-29 | $8.67 | $9.29 | $8.67 | $9.14 | $9.14 | 19,654,810 |
| 2021-10-28 | $8.74 | $8.92 | $8.47 | $8.54 | $8.54 | 10,822,400 |
| 2021-10-27 | $8.62 | $9.16 | $8.61 | $8.88 | $8.88 | 14,971,770 |
| 2021-10-26 | $8.48 | $9.15 | $8.46 | $8.70 | $8.70 | 16,723,090 |
| 2021-10-25 | $8.40 | $8.53 | $8.20 | $8.49 | $8.49 | 4,932,420 |
| 2021-10-22 | $8.45 | $8.63 | $8.32 | $8.33 | $8.33 | 6,906,880 |
| 2021-10-21 | $8.60 | $8.70 | $8.49 | $8.56 | $8.56 | 7,739,200 |
| 2021-10-20 | $8.52 | $8.85 | $8.40 | $8.61 | $8.61 | 13,745,380 |
| 2021-10-19 | $8.26 | $8.90 | $8.23 | $8.62 | $8.62 | 17,833,730 |
| 2021-10-18 | $8.27 | $8.41 | $8.10 | $8.21 | $8.21 | 8,183,280 |
| 2021-10-15 | $8.55 | $8.55 | $8.38 | $8.39 | $8.39 | 6,216,780 |
| 2021-10-14 | $8.20 | $8.58 | $8.19 | $8.54 | $8.54 | 10,698,420 |
| 2021-10-13 | $8.20 | $8.39 | $8.10 | $8.30 | $8.30 | 6,396,190 |
| 2021-10-12 | $8.43 | $8.43 | $8.05 | $8.18 | $8.18 | 6,938,480 |
| 2021-10-11 | $8.61 | $8.65 | $8.31 | $8.36 | $8.36 | 8,218,750 |
| 2021-10-08 | $8.43 | $8.75 | $8.42 | $8.67 | $8.67 | 11,138,900 |
| 2021-10-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2021-10-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2021-09-30 | $8.02 | $8.46 | $8.01 | $8.42 | $8.42 | 10,863,060 |
| 2021-09-29 | $8.50 | $8.50 | $8.00 | $8.02 | $8.02 | 11,968,260 |
| 2021-09-28 | $8.72 | $8.73 | $8.37 | $8.50 | $8.50 | 9,288,200 |
| 2021-09-27 | $9.06 | $9.15 | $8.70 | $8.72 | $8.72 | 11,219,930 |
| 2021-09-24 | $8.96 | $9.09 | $8.76 | $9.06 | $9.06 | 13,114,640 |
| 2021-09-23 | $8.87 | $9.18 | $8.66 | $8.88 | $8.88 | 17,471,390 |
| 2021-09-22 | $8.55 | $8.92 | $8.35 | $8.87 | $8.87 | 16,362,500 |
| 2021-09-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2021-09-20 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2021-09-17 | $9.00 | $9.05 | $8.50 | $8.58 | $8.58 | 15,751,090 |
| 2021-09-16 | $9.25 | $9.50 | $9.01 | $9.06 | $9.06 | 13,701,900 |
| 2021-09-15 | $9.12 | $9.27 | $8.93 | $9.14 | $9.14 | 12,980,160 |
| 2021-09-14 | $9.06 | $9.32 | $8.88 | $9.04 | $9.04 | 15,529,210 |
| 2021-09-13 | $8.95 | $9.06 | $8.79 | $9.01 | $9.01 | 10,647,120 |
| 2021-09-10 | $9.17 | $9.34 | $8.93 | $8.95 | $8.95 | 14,979,120 |
| 2021-09-09 | $9.30 | $9.37 | $9.10 | $9.16 | $9.16 | 10,065,060 |
| 2021-09-08 | $9.37 | $9.41 | $9.18 | $9.23 | $9.23 | 10,039,440 |
| 2021-09-07 | $9.36 | $9.57 | $9.18 | $9.32 | $9.32 | 12,375,380 |
| 2021-09-06 | $9.42 | $9.44 | $9.01 | $9.35 | $9.35 | 12,253,110 |
| 2021-09-03 | $9.49 | $9.61 | $9.37 | $9.44 | $9.44 | 8,658,700 |
| 2021-09-02 | $9.45 | $9.88 | $9.33 | $9.59 | $9.59 | 13,300,730 |
| 2021-09-01 | $9.40 | $9.55 | $9.27 | $9.45 | $9.45 | 14,460,180 |
| 2021-08-31 | $9.90 | $9.95 | $9.29 | $9.33 | $9.33 | 26,172,720 |
| 2021-08-30 | $10.10 | $10.30 | $9.81 | $9.99 | $9.99 | 36,290,500 |
| 2021-08-27 | $10.10 | $11.03 | $9.94 | $10.53 | $10.53 | 50,667,400 |
| 2021-08-26 | $10.26 | $10.45 | $10.01 | $10.03 | $10.03 | 12,033,310 |
| 2021-08-25 | $10.28 | $10.37 | $9.95 | $10.26 | $10.26 | 12,904,690 |
| 2021-08-24 | $10.38 | $10.52 | $10.24 | $10.28 | $10.28 | 12,149,930 |
| 2021-08-23 | $10.12 | $10.68 | $10.09 | $10.46 | $10.46 | 18,160,730 |
| 2021-08-20 | $10.08 | $10.40 | $9.87 | $10.14 | $10.14 | 14,688,920 |
| 2021-08-19 | $9.99 | $10.27 | $9.82 | $10.10 | $10.10 | 17,057,620 |
| 2021-08-18 | $10.00 | $10.18 | $9.80 | $9.92 | $9.92 | 17,328,720 |
| 2021-08-17 | $10.67 | $10.75 | $10.07 | $10.10 | $10.10 | 24,267,610 |
| 2021-08-16 | $10.60 | $11.17 | $10.28 | $10.69 | $10.69 | 29,829,240 |
| 2021-08-13 | $10.79 | $10.91 | $10.53 | $10.60 | $10.60 | 23,679,680 |
| 2021-08-12 | $11.00 | $11.19 | $10.64 | $10.86 | $10.86 | 31,387,150 |
| 2021-08-11 | $11.00 | $11.14 | $10.81 | $11.01 | $11.01 | 27,462,830 |
| 2021-08-10 | $11.32 | $11.42 | $10.63 | $10.86 | $10.86 | 50,100,770 |
| 2021-08-09 | $11.80 | $12.24 | $11.44 | $11.45 | $11.45 | 60,626,840 |
| 2021-08-06 | $10.98 | $11.80 | $10.95 | $11.80 | $11.80 | 48,420,970 |
| 2021-08-05 | $11.05 | $11.15 | $10.59 | $10.73 | $10.73 | 31,316,190 |
| 2021-08-04 | $10.98 | $11.35 | $10.75 | $11.21 | $11.21 | 29,954,790 |
| 2021-08-03 | $11.17 | $11.50 | $10.73 | $10.84 | $10.84 | 29,955,460 |
| 2021-08-02 | $10.65 | $11.54 | $10.45 | $11.14 | $11.14 | 38,622,170 |
| 2021-07-30 | $10.88 | $11.19 | $10.78 | $11.05 | $11.05 | 23,807,380 |
| 2021-07-29 | $10.82 | $11.27 | $10.65 | $10.95 | $10.95 | 30,913,300 |
| 2021-07-28 | $10.20 | $10.98 | $9.90 | $10.72 | $10.72 | 45,480,610 |
| 2021-07-27 | $11.27 | $11.55 | $10.27 | $10.30 | $10.30 | 45,586,880 |
| 2021-07-26 | $10.90 | $11.97 | $10.88 | $11.41 | $11.41 | 48,055,080 |
| 2021-07-23 | $11.38 | $11.50 | $10.73 | $10.95 | $10.95 | 37,148,570 |
| 2021-07-22 | $11.58 | $11.58 | $10.95 | $11.33 | $11.33 | 38,243,360 |
| 2021-07-21 | $11.24 | $11.65 | $11.18 | $11.31 | $11.31 | 31,652,940 |
| 2021-07-20 | $10.89 | $11.33 | $10.72 | $11.26 | $11.26 | 39,307,530 |
| 2021-07-19 | $12.07 | $12.27 | $11.00 | $11.14 | $11.14 | 54,746,560 |
| 2021-07-16 | $12.21 | $12.40 | $11.90 | $12.07 | $12.07 | 39,152,750 |
| 2021-07-15 | $11.92 | $12.14 | $11.61 | $11.96 | $11.96 | 44,464,220 |
| 2021-07-14 | $13.06 | $13.69 | $11.85 | $11.85 | $11.85 | 79,979,760 |
| 2021-07-13 | $12.39 | $13.56 | $12.19 | $13.17 | $13.17 | 65,732,210 |
| 2021-07-12 | $12.53 | $13.08 | $12.01 | $12.58 | $12.58 | 77,586,300 |
| 2021-07-09 | $11.95 | $12.78 | $11.83 | $12.44 | $12.44 | 60,271,170 |
| 2021-07-08 | $12.36 | $12.82 | $12.20 | $12.25 | $12.25 | 54,001,950 |
| 2021-07-07 | $12.11 | $12.81 | $11.60 | $12.47 | $12.47 | 81,871,980 |
| 2021-07-06 | $13.28 | $13.45 | $11.97 | $12.35 | $12.35 | 88,855,140 |
| 2021-07-05 | $14.00 | $14.15 | $12.88 | $13.30 | $13.30 | 80,806,870 |
| 2021-07-02 | $12.82 | $14.17 | $12.51 | $13.63 | $13.63 | 108,121,570 |
| 2021-07-01 | $11.91 | $13.17 | $11.72 | $13.17 | $13.17 | 107,159,660 |
| 2021-06-30 | $12.46 | $12.64 | $11.25 | $11.97 | $11.97 | 101,748,200 |
| 2021-06-29 | $11.74 | $12.33 | $11.58 | $12.33 | $12.33 | 122,178,130 |
| 2021-06-28 | $11.70 | $12.85 | $11.03 | $11.21 | $11.21 | 122,420,040 |
| 2021-06-25 | $11.75 | $11.75 | $10.61 | $11.70 | $11.70 | 158,493,540 |
| 2021-06-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 3,115,350 |
| 2021-06-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 6,260,010 |
| 2021-06-22 | $8.44 | $8.83 | $8.31 | $8.83 | $8.83 | 29,103,620 |
| 2021-06-21 | $7.97 | $8.03 | $7.77 | $8.03 | $8.03 | 30,028,880 |
| 2021-06-18 | $6.88 | $7.55 | $6.82 | $7.30 | $7.30 | 23,205,480 |
| 2021-06-17 | $6.82 | $6.90 | $6.75 | $6.86 | $6.86 | 4,145,910 |
| 2021-06-16 | $6.98 | $6.98 | $6.74 | $6.83 | $6.83 | 6,962,870 |
| 2021-06-15 | $7.03 | $7.03 | $6.91 | $6.96 | $6.96 | 4,437,010 |
| 2021-06-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-06-11 | $7.04 | $7.05 | $6.94 | $7.00 | $7.00 | 3,640,110 |
| 2021-06-10 | $7.06 | $7.07 | $6.98 | $7.00 | $7.00 | 4,236,110 |
| 2021-06-09 | $7.00 | $7.14 | $6.94 | $7.05 | $7.05 | 5,339,230 |
| 2021-06-08 | $6.96 | $7.01 | $6.89 | $6.94 | $6.94 | 3,613,400 |
| 2021-06-07 | $7.00 | $7.04 | $6.91 | $6.96 | $6.96 | 3,480,590 |
| 2021-06-04 | $7.04 | $7.05 | $6.96 | $6.97 | $6.97 | 3,576,100 |
| 2021-06-03 | $7.08 | $7.23 | $7.05 | $7.06 | $7.06 | 4,832,050 |
| 2021-06-02 | $7.09 | $7.38 | $7.08 | $7.11 | $7.11 | 10,056,660 |
| 2021-06-01 | $7.00 | $7.01 | $6.92 | $7.00 | $7.00 | 3,984,930 |
| 2021-05-31 | $6.95 | $7.05 | $6.88 | $6.99 | $6.99 | 3,976,300 |
| 2021-05-28 | $6.93 | $7.04 | $6.88 | $6.92 | $6.92 | 3,229,500 |
| 2021-05-27 | $7.06 | $7.08 | $6.94 | $6.95 | $6.95 | 3,873,600 |
| 2021-05-26 | $6.89 | $7.08 | $6.87 | $7.04 | $7.04 | 4,436,500 |
| 2021-05-25 | $6.94 | $6.98 | $6.86 | $6.90 | $6.90 | 3,388,620 |
| 2021-05-24 | $7.00 | $7.05 | $6.94 | $6.96 | $6.96 | 3,634,660 |
| 2021-05-21 | $6.96 | $7.05 | $6.91 | $7.00 | $7.00 | 3,222,480 |
| 2021-05-20 | $7.08 | $7.14 | $6.98 | $7.00 | $7.00 | 5,367,310 |
| 2021-05-19 | $6.97 | $7.23 | $6.93 | $7.12 | $7.12 | 8,726,800 |
| 2021-05-18 | $7.10 | $7.13 | $6.96 | $6.97 | $6.97 | 3,877,060 |
| 2021-05-17 | $6.90 | $7.13 | $6.82 | $7.05 | $7.05 | 8,848,400 |
| 2021-05-14 | $6.79 | $6.89 | $6.66 | $6.80 | $6.80 | 6,717,530 |
| 2021-05-13 | $6.75 | $6.82 | $6.67 | $6.73 | $6.73 | 4,434,860 |
| 2021-05-12 | $6.76 | $6.91 | $6.71 | $6.78 | $6.78 | 2,999,760 |
| 2021-05-11 | $6.79 | $6.84 | $6.67 | $6.79 | $6.79 | 3,333,100 |
| 2021-05-10 | $6.59 | $6.83 | $6.31 | $6.79 | $6.79 | 7,617,050 |
| 2021-05-07 | $6.69 | $6.72 | $6.56 | $6.56 | $6.56 | 3,213,820 |
| 2021-05-06 | $6.56 | $6.76 | $6.53 | $6.66 | $6.66 | 3,036,280 |
| 2021-05-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-05-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-04-30 | $6.64 | $6.69 | $6.58 | $6.62 | $6.62 | 2,100,210 |
| 2021-04-29 | $6.77 | $6.79 | $6.63 | $6.64 | $6.64 | 3,125,340 |
| 2021-04-28 | $6.69 | $6.79 | $6.60 | $6.76 | $6.76 | 2,781,220 |
| 2021-04-27 | $6.85 | $6.85 | $6.66 | $6.68 | $6.68 | 2,967,210 |
| 2021-04-26 | $6.87 | $6.94 | $6.80 | $6.80 | $6.80 | 2,880,370 |
| 2021-04-23 | $6.88 | $6.90 | $6.79 | $6.90 | $6.90 | 4,428,710 |
| 2021-04-22 | $6.88 | $7.05 | $6.88 | $6.92 | $6.92 | 2,585,480 |
| 2021-04-21 | $7.00 | $7.02 | $6.89 | $6.90 | $6.90 | 4,300,710 |
| 2021-04-20 | $7.14 | $7.14 | $7.01 | $7.03 | $7.03 | 4,890,020 |
| 2021-04-19 | $7.16 | $7.30 | $7.11 | $7.11 | $7.11 | 5,607,720 |
| 2021-04-16 | $6.92 | $7.20 | $6.92 | $7.16 | $7.16 | 5,143,980 |
| 2021-04-15 | $6.95 | $6.99 | $6.88 | $6.95 | $6.95 | 2,018,900 |
| 2021-04-14 | $6.94 | $7.00 | $6.93 | $6.96 | $6.96 | 2,263,760 |
| 2021-04-13 | $7.06 | $7.09 | $6.92 | $6.95 | $6.95 | 2,521,330 |
| 2021-04-12 | $6.98 | $7.19 | $6.81 | $7.06 | $7.06 | 4,460,910 |
| 2021-04-09 | $7.04 | $7.09 | $6.96 | $6.96 | $6.96 | 3,252,900 |
| 2021-04-08 | $7.09 | $7.14 | $7.02 | $7.04 | $7.04 | 3,109,600 |
| 2021-04-07 | $7.20 | $7.21 | $7.07 | $7.10 | $7.10 | 4,051,480 |
| 2021-04-06 | $7.14 | $7.22 | $7.09 | $7.18 | $7.18 | 2,671,800 |
| 2021-04-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2021-04-02 | $7.15 | $7.17 | $7.07 | $7.11 | $7.11 | 2,999,980 |
| 2021-04-01 | $7.15 | $7.19 | $7.13 | $7.15 | $7.15 | 1,811,600 |
| 2021-03-31 | $7.17 | $7.24 | $7.14 | $7.16 | $7.16 | 2,243,130 |
| 2021-03-30 | $7.24 | $7.27 | $7.15 | $7.17 | $7.17 | 2,623,500 |
| 2021-03-29 | $7.30 | $7.30 | $7.16 | $7.19 | $7.19 | 3,013,400 |
| 2021-03-26 | $7.23 | $7.34 | $7.19 | $7.27 | $7.27 | 3,406,790 |
| 2021-03-25 | $7.15 | $7.27 | $7.11 | $7.20 | $7.20 | 2,804,590 |
| 2021-03-24 | $7.38 | $7.43 | $7.16 | $7.16 | $7.16 | 5,185,740 |
| 2021-03-23 | $7.52 | $7.52 | $7.38 | $7.44 | $7.44 | 5,122,600 |
| 2021-03-22 | $7.55 | $7.59 | $7.48 | $7.57 | $7.57 | 3,946,040 |
| 2021-03-19 | $7.61 | $7.77 | $7.55 | $7.55 | $7.55 | 6,790,700 |
| 2021-03-18 | $7.61 | $7.72 | $7.55 | $7.67 | $7.67 | 4,099,720 |
| 2021-03-17 | $7.42 | $7.61 | $7.42 | $7.60 | $7.60 | 4,200,860 |
| 2021-03-16 | $7.41 | $7.47 | $7.40 | $7.42 | $7.42 | 2,546,500 |
| 2021-03-15 | $7.51 | $7.55 | $7.41 | $7.42 | $7.42 | 3,485,800 |
| 2021-03-12 | $7.55 | $7.55 | $7.49 | $7.51 | $7.51 | 2,288,400 |
| 2021-03-11 | $7.61 | $7.61 | $7.50 | $7.55 | $7.55 | 3,874,900 |
| 2021-03-10 | $7.68 | $7.68 | $7.51 | $7.55 | $7.55 | 2,505,640 |
| 2021-03-09 | $7.75 | $7.78 | $7.48 | $7.56 | $7.56 | 5,500,500 |
| 2021-03-08 | $7.75 | $7.84 | $7.68 | $7.71 | $7.71 | 5,294,780 |
| 2021-03-05 | $7.60 | $7.83 | $7.53 | $7.76 | $7.76 | 7,484,670 |
| 2021-03-04 | $7.54 | $7.61 | $7.48 | $7.59 | $7.59 | 5,533,400 |
| 2021-03-03 | $7.56 | $7.62 | $7.40 | $7.57 | $7.57 | 5,297,900 |
| 2021-03-02 | $7.65 | $7.65 | $7.47 | $7.50 | $7.50 | 4,146,680 |
| 2021-03-01 | $7.59 | $7.70 | $7.53 | $7.61 | $7.61 | 4,029,060 |
| 2021-02-26 | $7.78 | $7.79 | $7.58 | $7.63 | $7.63 | 6,592,600 |
| 2021-02-25 | $7.76 | $7.97 | $7.71 | $7.90 | $7.90 | 7,511,350 |
| 2021-02-24 | $7.76 | $7.83 | $7.69 | $7.75 | $7.75 | 5,027,820 |
| 2021-02-23 | $7.73 | $7.89 | $7.68 | $7.75 | $7.75 | 5,758,580 |
| 2021-02-22 | $7.47 | $7.97 | $7.43 | $7.82 | $7.82 | 12,157,730 |
| 2021-02-19 | $7.39 | $7.50 | $7.28 | $7.48 | $7.48 | 6,532,800 |
| 2021-02-18 | $7.30 | $7.50 | $7.30 | $7.43 | $7.43 | 4,637,620 |
| 2021-02-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-02-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-02-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-02-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-02-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-02-10 | $7.27 | $7.32 | $7.22 | $7.29 | $7.29 | 3,396,200 |
| 2021-02-09 | $7.16 | $7.29 | $7.16 | $7.23 | $7.23 | 3,262,600 |
| 2021-02-08 | $7.15 | $7.30 | $7.15 | $7.16 | $7.16 | 3,187,820 |
| 2021-02-05 | $7.14 | $7.28 | $7.07 | $7.15 | $7.15 | 3,990,490 |
| 2021-02-04 | $7.21 | $7.31 | $7.06 | $7.14 | $7.14 | 4,418,220 |
| 2021-02-03 | $7.28 | $7.31 | $7.18 | $7.20 | $7.20 | 3,502,920 |
| 2021-02-02 | $7.41 | $7.50 | $7.18 | $7.26 | $7.26 | 7,665,510 |
| 2021-02-01 | $7.51 | $7.73 | $7.31 | $7.41 | $7.41 | 7,019,650 |
| 2021-01-29 | $7.68 | $7.85 | $7.55 | $7.69 | $7.69 | 11,791,500 |
| 2021-01-28 | $7.13 | $7.97 | $7.13 | $7.54 | $7.54 | 11,717,210 |
| 2021-01-27 | $7.35 | $7.55 | $7.30 | $7.38 | $7.38 | 6,069,300 |
| 2021-01-26 | $7.18 | $7.52 | $7.07 | $7.42 | $7.42 | 8,207,810 |
| 2021-01-25 | $7.23 | $7.29 | $7.08 | $7.09 | $7.09 | 4,608,900 |
| 2021-01-22 | $7.29 | $7.32 | $7.15 | $7.16 | $7.16 | 5,528,100 |
| 2021-01-21 | $7.35 | $7.44 | $7.27 | $7.31 | $7.31 | 5,607,400 |
| 2021-01-20 | $7.30 | $7.56 | $7.30 | $7.39 | $7.39 | 5,393,900 |
| 2021-01-19 | $7.50 | $7.50 | $7.24 | $7.26 | $7.26 | 6,735,610 |
| 2021-01-18 | $7.58 | $7.58 | $7.45 | $7.47 | $7.47 | 4,875,040 |
| 2021-01-15 | $7.57 | $7.57 | $7.39 | $7.54 | $7.54 | 4,696,170 |
| 2021-01-14 | $7.53 | $7.73 | $7.45 | $7.46 | $7.46 | 5,411,400 |
| 2021-01-13 | $7.56 | $7.62 | $7.36 | $7.58 | $7.58 | 7,356,240 |
| 2021-01-12 | $7.58 | $7.64 | $7.46 | $7.46 | $7.46 | 8,348,870 |
| 2021-01-11 | $7.76 | $8.08 | $7.55 | $7.69 | $7.69 | 13,304,060 |
| 2021-01-08 | $7.20 | $7.89 | $7.11 | $7.65 | $7.65 | 18,758,090 |
| 2021-01-07 | $7.30 | $7.36 | $7.06 | $7.20 | $7.20 | 13,433,870 |
| 2021-01-06 | $7.49 | $7.68 | $7.27 | $7.33 | $7.33 | 11,397,400 |
| 2021-01-05 | $7.89 | $7.98 | $7.66 | $7.66 | $7.66 | 11,750,420 |
| 2021-01-04 | $7.93 | $8.03 | $7.84 | $7.93 | $7.93 | 12,699,380 |
| 2021-01-01 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-12-31 | $7.65 | $8.32 | $7.65 | $8.03 | $8.03 | 15,798,810 |
| 2020-12-30 | $7.66 | $7.85 | $7.61 | $7.73 | $7.73 | 9,326,100 |
| 2020-12-29 | $7.88 | $7.95 | $7.67 | $7.73 | $7.73 | 9,869,410 |
| 2020-12-28 | $8.05 | $8.14 | $7.73 | $7.85 | $7.85 | 11,354,870 |
| 2020-12-25 | $7.87 | $8.11 | $7.80 | $8.06 | $8.06 | 11,273,070 |
| 2020-12-24 | $8.18 | $8.35 | $7.85 | $7.85 | $7.85 | 15,648,580 |
| 2020-12-23 | $8.22 | $8.47 | $8.09 | $8.22 | $8.22 | 16,049,540 |
| 2020-12-22 | $8.60 | $8.67 | $8.11 | $8.18 | $8.18 | 24,735,180 |
| 2020-12-21 | $8.67 | $8.88 | $8.40 | $8.74 | $8.74 | 23,872,970 |
| 2020-12-18 | $8.50 | $8.93 | $8.50 | $8.66 | $8.66 | 21,693,780 |
| 2020-12-17 | $8.40 | $8.80 | $8.40 | $8.66 | $8.66 | 23,612,530 |
| 2020-12-16 | $9.36 | $9.42 | $8.77 | $8.77 | $8.77 | 50,794,990 |
| 2020-12-15 | $8.82 | $9.74 | $8.72 | $9.74 | $9.74 | 56,173,530 |
| 2020-12-14 | $8.67 | $9.06 | $8.44 | $8.85 | $8.85 | 28,483,780 |
| 2020-12-11 | $8.43 | $8.75 | $8.25 | $8.69 | $8.69 | 30,475,770 |
| 2020-12-10 | $8.55 | $8.55 | $8.14 | $8.30 | $8.30 | 28,652,370 |
| 2020-12-09 | $8.08 | $8.55 | $7.87 | $8.55 | $8.55 | 26,430,930 |
| 2020-12-08 | $7.62 | $7.83 | $7.59 | $7.77 | $7.77 | 6,533,480 |
| 2020-12-07 | $7.78 | $7.85 | $7.61 | $7.62 | $7.62 | 6,614,490 |
| 2020-12-04 | $7.99 | $7.99 | $7.78 | $7.79 | $7.79 | 6,158,800 |
| 2020-12-03 | $7.89 | $8.00 | $7.62 | $7.94 | $7.94 | 12,126,760 |
| 2020-12-02 | $8.11 | $8.14 | $7.84 | $7.89 | $7.89 | 11,279,230 |
| 2020-12-01 | $8.05 | $8.17 | $7.99 | $8.07 | $8.07 | 10,763,300 |
| 2020-11-30 | $8.13 | $8.21 | $7.89 | $8.05 | $8.05 | 11,049,320 |
| 2020-11-27 | $8.17 | $8.28 | $8.04 | $8.15 | $8.15 | 9,699,260 |
| 2020-11-26 | $8.41 | $8.41 | $8.01 | $8.12 | $8.12 | 18,518,620 |
| 2020-11-25 | $8.82 | $9.06 | $8.53 | $8.56 | $8.56 | 21,577,310 |
| 2020-11-24 | $8.90 | $8.99 | $8.62 | $8.85 | $8.85 | 24,625,660 |
| 2020-11-23 | $8.75 | $8.95 | $8.50 | $8.67 | $8.67 | 24,713,980 |
| 2020-11-20 | $8.77 | $9.17 | $8.45 | $8.82 | $8.82 | 30,938,500 |
| 2020-11-19 | $9.00 | $9.28 | $8.51 | $8.70 | $8.70 | 33,773,190 |
| 2020-11-18 | $8.09 | $8.60 | $8.09 | $8.44 | $8.44 | 23,665,410 |
| 2020-11-17 | $7.87 | $8.50 | $7.83 | $8.13 | $8.13 | 17,760,940 |
| 2020-11-16 | $7.82 | $7.92 | $7.66 | $7.83 | $7.83 | 7,978,300 |
| 2020-11-13 | $8.28 | $8.38 | $7.80 | $7.88 | $7.88 | 15,426,800 |
| 2020-11-12 | $8.05 | $8.49 | $8.02 | $8.10 | $8.10 | 24,342,040 |
| 2020-11-11 | $7.59 | $7.76 | $7.52 | $7.72 | $7.72 | 6,554,830 |
| 2020-11-10 | $7.64 | $7.67 | $7.51 | $7.53 | $7.53 | 4,610,260 |
| 2020-11-09 | $7.85 | $7.87 | $7.58 | $7.63 | $7.63 | 7,678,510 |
| 2020-11-06 | $7.78 | $7.90 | $7.63 | $7.70 | $7.70 | 7,550,030 |
| 2020-11-05 | $7.37 | $7.77 | $7.26 | $7.70 | $7.70 | 12,910,030 |
| 2020-11-04 | $7.22 | $7.41 | $7.20 | $7.29 | $7.29 | 4,650,550 |
| 2020-11-03 | $7.23 | $7.32 | $7.16 | $7.24 | $7.24 | 3,364,020 |
| 2020-11-02 | $7.12 | $7.36 | $7.12 | $7.24 | $7.24 | 4,429,770 |
| 2020-10-30 | $7.41 | $7.45 | $7.10 | $7.16 | $7.16 | 6,840,500 |
| 2020-10-29 | $6.96 | $7.70 | $6.90 | $7.43 | $7.43 | 11,653,730 |
| 2020-10-28 | $6.98 | $7.07 | $6.70 | $7.00 | $7.00 | 4,862,300 |
| 2020-10-27 | $7.09 | $7.14 | $6.96 | $7.04 | $7.04 | 3,388,100 |
| 2020-10-26 | $7.28 | $7.28 | $7.05 | $7.06 | $7.06 | 6,793,900 |
| 2020-10-23 | $7.41 | $7.42 | $7.27 | $7.28 | $7.28 | 3,907,300 |
| 2020-10-22 | $7.31 | $7.64 | $7.30 | $7.43 | $7.43 | 5,977,840 |
| 2020-10-21 | $7.61 | $7.75 | $7.53 | $7.59 | $7.59 | 5,198,680 |
| 2020-10-20 | $7.69 | $7.69 | $7.49 | $7.59 | $7.59 | 5,880,770 |
| 2020-10-19 | $7.74 | $7.74 | $7.52 | $7.54 | $7.54 | 4,740,600 |
| 2020-10-16 | $7.70 | $7.75 | $7.62 | $7.73 | $7.73 | 4,162,860 |
| 2020-10-15 | $7.87 | $7.95 | $7.66 | $7.70 | $7.70 | 7,743,060 |
| 2020-10-14 | $7.99 | $7.99 | $7.82 | $7.90 | $7.90 | 7,846,980 |
| 2020-10-13 | $7.78 | $8.05 | $7.69 | $8.01 | $8.01 | 14,757,760 |
| 2020-10-12 | $7.87 | $7.90 | $7.74 | $7.82 | $7.82 | 9,873,380 |
| 2020-10-09 | $7.89 | $7.90 | $7.75 | $7.78 | $7.78 | 6,650,200 |
| 2020-10-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-07 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-06 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-09-30 | $7.84 | $7.86 | $7.54 | $7.73 | $7.73 | 6,147,590 |
| 2020-09-29 | $7.39 | $7.93 | $7.39 | $7.70 | $7.70 | 9,286,130 |
| 2020-09-28 | $7.62 | $7.66 | $7.36 | $7.37 | $7.37 | 6,033,790 |
| 2020-09-25 | $7.82 | $7.84 | $7.59 | $7.64 | $7.64 | 5,277,120 |
| 2020-09-24 | $7.99 | $7.99 | $7.77 | $7.82 | $7.82 | 5,892,310 |
| 2020-09-23 | $7.99 | $8.12 | $7.86 | $7.92 | $7.92 | 6,139,020 |
| 2020-09-22 | $8.08 | $8.23 | $7.90 | $7.91 | $7.91 | 11,588,890 |
| 2020-09-21 | $7.99 | $8.36 | $7.77 | $8.24 | $8.24 | 21,220,250 |
| 2020-09-18 | $7.80 | $7.86 | $7.70 | $7.76 | $7.76 | 7,627,070 |
| 2020-09-17 | $7.77 | $7.92 | $7.67 | $7.80 | $7.80 | 11,072,890 |
| 2020-09-16 | $7.71 | $7.86 | $7.48 | $7.76 | $7.76 | 14,362,000 |
| 2020-09-15 | $7.75 | $7.84 | $7.56 | $7.63 | $7.63 | 10,318,990 |
| 2020-09-14 | $7.87 | $7.88 | $7.62 | $7.73 | $7.73 | 12,451,420 |
| 2020-09-11 | $7.28 | $7.85 | $7.17 | $7.77 | $7.77 | 19,127,750 |
| 2020-09-10 | $7.60 | $7.69 | $7.16 | $7.17 | $7.17 | 11,908,900 |
| 2020-09-09 | $7.66 | $7.84 | $7.51 | $7.51 | $7.51 | 9,407,150 |
| 2020-09-08 | $7.61 | $7.83 | $7.56 | $7.75 | $7.75 | 9,476,770 |
| 2020-09-07 | $7.68 | $7.77 | $7.52 | $7.62 | $7.62 | 12,804,060 |
| 2020-09-04 | $7.20 | $7.64 | $7.17 | $7.56 | $7.56 | 11,302,380 |
| 2020-09-03 | $7.43 | $7.45 | $7.28 | $7.29 | $7.29 | 6,013,090 |
| 2020-09-02 | $7.69 | $7.75 | $7.36 | $7.41 | $7.41 | 11,560,010 |
| 2020-09-01 | $7.29 | $7.49 | $7.22 | $7.47 | $7.47 | 11,201,160 |
| 2020-08-31 | $7.13 | $7.37 | $7.11 | $7.32 | $7.32 | 8,144,400 |
| 2020-08-28 | $7.25 | $7.45 | $7.17 | $7.22 | $7.22 | 10,907,520 |
| 2020-08-27 | $6.82 | $7.25 | $6.73 | $7.24 | $7.24 | 12,472,670 |
| 2020-08-26 | $7.06 | $7.06 | $6.72 | $6.80 | $6.80 | 10,810,560 |
| 2020-08-25 | $7.18 | $7.19 | $7.01 | $7.06 | $7.06 | 6,256,450 |
| 2020-08-24 | $7.33 | $7.33 | $7.05 | $7.14 | $7.14 | 7,896,410 |
| 2020-08-21 | $7.38 | $7.41 | $7.20 | $7.28 | $7.28 | 6,391,200 |
| 2020-08-20 | $7.34 | $7.42 | $7.20 | $7.34 | $7.34 | 7,082,470 |
| 2020-08-19 | $7.66 | $7.67 | $7.31 | $7.34 | $7.34 | 12,024,880 |
| 2020-08-18 | $7.34 | $7.77 | $7.33 | $7.66 | $7.66 | 17,879,430 |
| 2020-08-17 | $7.16 | $7.45 | $7.10 | $7.33 | $7.33 | 13,141,630 |
| 2020-08-14 | $7.15 | $7.18 | $7.02 | $7.14 | $7.14 | 8,101,460 |
| 2020-08-13 | $7.16 | $7.26 | $7.10 | $7.13 | $7.13 | 8,756,360 |
| 2020-08-12 | $7.30 | $7.32 | $6.97 | $7.16 | $7.16 | 18,246,580 |
| 2020-08-11 | $7.58 | $7.61 | $7.31 | $7.34 | $7.34 | 15,968,900 |
| 2020-08-10 | $7.79 | $7.82 | $7.49 | $7.58 | $7.58 | 10,169,110 |
| 2020-08-07 | $7.92 | $8.04 | $7.64 | $7.74 | $7.74 | 11,811,560 |
| 2020-08-06 | $8.15 | $8.18 | $7.83 | $7.84 | $7.84 | 13,880,410 |
| 2020-08-05 | $8.07 | $8.20 | $7.82 | $8.15 | $8.15 | 11,447,300 |
| 2020-08-04 | $8.40 | $8.41 | $8.07 | $8.07 | $8.07 | 14,543,470 |
| 2020-08-03 | $8.20 | $8.38 | $8.10 | $8.34 | $8.34 | 20,133,670 |
| 2020-07-31 | $8.10 | $8.24 | $7.97 | $8.16 | $8.16 | 15,960,430 |
| 2020-07-30 | $8.51 | $8.56 | $8.15 | $8.19 | $8.19 | 16,703,320 |
| 2020-07-29 | $8.35 | $8.68 | $8.18 | $8.58 | $8.58 | 16,069,200 |
| 2020-07-28 | $8.40 | $8.57 | $8.08 | $8.24 | $8.24 | 11,311,630 |
| 2020-07-27 | $8.22 | $8.44 | $7.92 | $8.27 | $8.27 | 14,801,150 |
| 2020-07-24 | $8.95 | $9.00 | $8.10 | $8.12 | $8.12 | 23,886,760 |
| 2020-07-23 | $9.40 | $9.47 | $8.52 | $8.86 | $8.86 | 33,690,230 |
| 2020-07-22 | $9.24 | $9.42 | $9.05 | $9.29 | $9.29 | 14,718,720 |
| 2020-07-21 | $9.00 | $9.21 | $8.81 | $9.21 | $9.21 | 20,258,270 |
| 2020-07-20 | $8.69 | $9.04 | $8.50 | $8.93 | $8.93 | 22,252,350 |
| 2020-07-17 | $8.65 | $8.77 | $8.33 | $8.39 | $8.39 | 17,228,690 |
| 2020-07-16 | $9.33 | $9.50 | $8.42 | $8.55 | $8.55 | 23,880,950 |
| 2020-07-15 | $9.70 | $9.77 | $9.32 | $9.35 | $9.35 | 20,297,220 |
| 2020-07-14 | $9.58 | $9.95 | $9.45 | $9.71 | $9.71 | 23,769,360 |
| 2020-07-13 | $9.52 | $9.91 | $9.41 | $9.77 | $9.77 | 24,830,330 |
| 2020-07-10 | $9.28 | $9.77 | $9.12 | $9.60 | $9.60 | 34,932,020 |
| 2020-07-09 | $8.74 | $9.59 | $8.57 | $9.35 | $9.35 | 34,987,560 |
| 2020-07-08 | $8.70 | $8.79 | $8.33 | $8.75 | $8.75 | 31,287,380 |
| 2020-07-07 | $8.20 | $8.77 | $8.02 | $8.65 | $8.65 | 33,659,500 |
| 2020-07-06 | $8.08 | $8.19 | $7.96 | $8.12 | $8.12 | 21,533,300 |
| 2020-07-03 | $7.87 | $8.13 | $7.81 | $8.07 | $8.07 | 17,219,800 |
| 2020-07-02 | $7.75 | $8.06 | $7.73 | $7.85 | $7.85 | 13,304,140 |
| 2020-07-01 | $7.77 | $7.83 | $7.71 | $7.79 | $7.79 | 8,985,430 |
| 2020-06-30 | $7.87 | $7.92 | $7.73 | $7.74 | $7.74 | 12,284,630 |
| 2020-06-29 | $7.94 | $8.02 | $7.75 | $7.82 | $7.82 | 9,644,900 |
| 2020-06-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2020-06-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2020-06-24 | $7.76 | $7.96 | $7.70 | $7.92 | $7.92 | 13,744,830 |
| 2020-06-23 | $7.88 | $7.95 | $7.66 | $7.68 | $7.68 | 18,045,050 |
| 2020-06-22 | $8.00 | $8.14 | $7.82 | $7.93 | $7.93 | 17,496,240 |
| 2020-06-19 | $8.00 | $8.20 | $7.91 | $8.04 | $8.04 | 15,227,070 |
| 2020-06-18 | $8.21 | $8.36 | $8.09 | $8.12 | $8.12 | 17,397,890 |
| 2020-06-17 | $8.06 | $8.38 | $7.87 | $8.13 | $8.13 | 24,140,520 |
| 2020-06-16 | $8.10 | $8.15 | $7.92 | $8.00 | $8.00 | 15,724,220 |
| 2020-06-15 | $8.39 | $8.45 | $7.82 | $8.02 | $8.02 | 27,580,750 |
| 2020-06-12 | $7.70 | $8.35 | $7.61 | $8.24 | $8.24 | 31,268,460 |
| 2020-06-11 | $7.66 | $8.20 | $7.58 | $7.89 | $7.89 | 28,834,960 |
| 2020-06-10 | $7.61 | $7.72 | $7.50 | $7.61 | $7.61 | 20,370,850 |
| 2020-06-09 | $8.01 | $8.12 | $7.40 | $7.55 | $7.55 | 47,315,410 |
| 2020-06-08 | $8.55 | $8.78 | $8.14 | $8.14 | $8.14 | 55,225,860 |
| 2020-06-05 | $8.47 | $9.04 | $8.30 | $9.04 | $9.04 | 81,866,750 |
| 2020-06-04 | $8.20 | $8.30 | $7.85 | $8.22 | $8.22 | 40,783,450 |
| 2020-06-03 | $8.41 | $8.49 | $7.70 | $8.28 | $8.28 | 53,557,690 |
| 2020-06-02 | $8.04 | $8.89 | $8.04 | $8.40 | $8.40 | 39,963,530 |
| 2020-06-01 | $8.01 | $8.46 | $7.91 | $8.26 | $8.26 | 44,994,130 |
| 2020-05-29 | $8.29 | $8.50 | $7.82 | $8.16 | $8.16 | 44,914,180 |
| 2020-05-28 | $8.20 | $8.28 | $7.73 | $7.93 | $7.93 | 56,399,170 |
| 2020-05-27 | $8.19 | $8.68 | $8.16 | $8.59 | $8.59 | 77,408,850 |
| 2020-05-26 | $8.13 | $8.36 | $7.58 | $7.89 | $7.89 | 60,849,820 |
| 2020-05-25 | $7.60 | $7.60 | $7.37 | $7.60 | $7.60 | 24,998,990 |
| 2020-05-22 | $6.76 | $7.17 | $6.60 | $6.91 | $6.91 | 36,205,020 |
| 2020-05-21 | $6.28 | $6.87 | $6.16 | $6.68 | $6.68 | 29,617,920 |
| 2020-05-20 | $6.35 | $6.35 | $6.10 | $6.25 | $6.25 | 17,166,780 |
| 2020-05-19 | $6.20 | $6.30 | $6.11 | $6.26 | $6.26 | 12,353,640 |
| 2020-05-18 | $6.05 | $6.35 | $5.98 | $6.22 | $6.22 | 26,040,910 |
| 2020-05-15 | $6.05 | $6.15 | $5.70 | $6.06 | $6.06 | 34,338,920 |
| 2020-05-14 | $5.81 | $5.99 | $5.63 | $5.77 | $5.77 | 24,402,030 |
| 2020-05-13 | $5.95 | $6.03 | $5.73 | $5.82 | $5.82 | 19,530,750 |
| 2020-05-12 | $6.06 | $6.12 | $5.88 | $5.95 | $5.95 | 21,114,000 |
| 2020-05-11 | $5.90 | $6.25 | $5.70 | $6.08 | $6.08 | 38,543,110 |
| 2020-05-08 | $5.65 | $6.11 | $5.59 | $5.76 | $5.76 | 33,967,870 |
| 2020-05-07 | $6.16 | $6.16 | $5.74 | $5.83 | $5.83 | 52,600,500 |
| 2020-05-06 | $4.96 | $5.60 | $4.96 | $5.60 | $5.60 | 20,489,040 |
| 2020-05-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-05-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-05-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-04-30 | $5.28 | $5.38 | $4.92 | $5.09 | $5.09 | 43,576,030 |
| 2020-04-29 | $4.98 | $4.98 | $4.93 | $4.98 | $4.98 | 15,944,720 |
| 2020-04-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-04-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-04-24 | $4.51 | $4.68 | $4.47 | $4.53 | $4.53 | 8,552,470 |
| 2020-04-23 | $4.48 | $4.64 | $4.47 | $4.56 | $4.56 | 9,068,300 |
| 2020-04-22 | $4.32 | $4.51 | $4.32 | $4.48 | $4.48 | 4,279,230 |
| 2020-04-21 | $4.44 | $4.46 | $4.35 | $4.39 | $4.39 | 3,379,530 |
| 2020-04-20 | $4.40 | $4.49 | $4.40 | $4.46 | $4.46 | 5,352,150 |
| 2020-04-17 | $4.45 | $4.45 | $4.38 | $4.43 | $4.43 | 4,198,040 |
| 2020-04-16 | $4.43 | $4.46 | $4.36 | $4.42 | $4.42 | 6,533,800 |
| 2020-04-15 | $4.45 | $4.72 | $4.45 | $4.50 | $4.50 | 11,410,820 |
| 2020-04-14 | $4.46 | $4.49 | $4.43 | $4.46 | $4.46 | 4,098,710 |
| 2020-04-13 | $4.49 | $4.49 | $4.42 | $4.43 | $4.43 | 3,542,400 |
| 2020-04-10 | $4.60 | $4.60 | $4.42 | $4.46 | $4.46 | 4,327,900 |
| 2020-04-09 | $4.60 | $4.65 | $4.54 | $4.57 | $4.57 | 3,807,780 |
| 2020-04-08 | $4.52 | $4.61 | $4.48 | $4.59 | $4.59 | 5,067,210 |
| 2020-04-07 | $4.50 | $4.55 | $4.44 | $4.53 | $4.53 | 5,658,240 |
| 2020-04-06 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2020-04-03 | $4.45 | $4.46 | $4.36 | $4.43 | $4.43 | 4,054,700 |
| 2020-04-02 | $4.28 | $4.43 | $4.23 | $4.43 | $4.43 | 5,501,990 |
| 2020-04-01 | $4.29 | $4.38 | $4.29 | $4.32 | $4.32 | 4,449,000 |
| 2020-03-31 | $4.29 | $4.35 | $4.22 | $4.27 | $4.27 | 4,902,300 |
| 2020-03-30 | $4.30 | $4.35 | $4.22 | $4.26 | $4.26 | 5,036,200 |
| 2020-03-27 | $4.33 | $4.45 | $4.27 | $4.33 | $4.33 | 8,723,720 |
| 2020-03-26 | $4.33 | $4.37 | $4.24 | $4.29 | $4.29 | 7,274,110 |
| 2020-03-25 | $4.37 | $4.49 | $4.30 | $4.36 | $4.36 | 8,738,490 |
| 2020-03-24 | $4.35 | $4.41 | $4.08 | $4.30 | $4.30 | 10,300,510 |
| 2020-03-23 | $4.45 | $4.59 | $4.15 | $4.25 | $4.25 | 8,386,800 |
| 2020-03-20 | $4.54 | $4.61 | $4.50 | $4.60 | $4.60 | 6,083,790 |
| 2020-03-19 | $4.46 | $4.61 | $4.42 | $4.52 | $4.52 | 7,101,590 |
| 2020-03-18 | $4.67 | $4.82 | $4.50 | $4.53 | $4.53 | 9,971,490 |
| 2020-03-17 | $4.59 | $4.69 | $4.42 | $4.64 | $4.64 | 7,424,200 |
| 2020-03-16 | $4.84 | $4.87 | $4.56 | $4.59 | $4.59 | 15,065,300 |
| 2020-03-13 | $4.44 | $4.82 | $4.38 | $4.80 | $4.80 | 17,069,930 |
| 2020-03-12 | $4.60 | $4.67 | $4.53 | $4.64 | $4.64 | 6,470,600 |
| 2020-03-11 | $4.74 | $4.85 | $4.64 | $4.67 | $4.67 | 11,820,550 |
| 2020-03-10 | $4.44 | $4.70 | $4.40 | $4.70 | $4.70 | 11,629,880 |
| 2020-03-09 | $4.65 | $4.67 | $4.45 | $4.47 | $4.47 | 10,328,840 |
| 2020-03-06 | $4.62 | $4.80 | $4.60 | $4.70 | $4.70 | 12,258,400 |
| 2020-03-05 | $4.69 | $4.75 | $4.62 | $4.69 | $4.69 | 12,669,420 |
| 2020-03-04 | $4.55 | $4.71 | $4.45 | $4.70 | $4.70 | 14,223,540 |
| 2020-03-03 | $4.46 | $4.63 | $4.43 | $4.52 | $4.52 | 12,520,790 |
| 2020-03-02 | $4.31 | $4.54 | $4.25 | $4.44 | $4.44 | 9,280,180 |
| 2020-02-28 | $4.40 | $4.47 | $4.21 | $4.24 | $4.24 | 9,613,100 |
| 2020-02-27 | $4.49 | $4.65 | $4.46 | $4.54 | $4.54 | 11,909,420 |
| 2020-02-26 | $4.42 | $4.53 | $4.38 | $4.45 | $4.45 | 11,970,050 |
| 2020-02-25 | $4.27 | $4.71 | $4.19 | $4.50 | $4.50 | 24,568,460 |
| 2020-02-24 | $4.39 | $4.41 | $4.30 | $4.39 | $4.39 | 10,637,790 |
| 2020-02-21 | $4.30 | $4.43 | $4.28 | $4.41 | $4.41 | 11,031,350 |
| 2020-02-20 | $4.23 | $4.36 | $4.20 | $4.34 | $4.34 | 8,673,260 |
| 2020-02-19 | $4.26 | $4.32 | $4.20 | $4.22 | $4.22 | 7,048,440 |
| 2020-02-18 | $4.18 | $4.26 | $4.15 | $4.22 | $4.22 | 7,346,860 |
| 2020-02-17 | $4.05 | $4.17 | $4.04 | $4.16 | $4.16 | 7,410,440 |
| 2020-02-14 | $4.05 | $4.08 | $4.02 | $4.05 | $4.05 | 4,097,060 |
| 2020-02-13 | $4.13 | $4.18 | $4.03 | $4.04 | $4.04 | 8,183,000 |
| 2020-02-12 | $4.06 | $4.15 | $4.04 | $4.14 | $4.14 | 7,501,420 |
| 2020-02-11 | $4.10 | $4.14 | $4.05 | $4.08 | $4.08 | 5,149,500 |
| 2020-02-10 | $4.03 | $4.12 | $3.99 | $4.09 | $4.09 | 6,500,150 |
| 2020-02-07 | $4.00 | $4.04 | $3.96 | $4.03 | $4.03 | 5,399,960 |
| 2020-02-06 | $4.00 | $4.06 | $3.95 | $4.02 | $4.02 | 6,800,600 |
| 2020-02-05 | $3.83 | $4.08 | $3.80 | $3.96 | $3.96 | 9,302,640 |
| 2020-02-04 | $3.67 | $3.95 | $3.66 | $3.83 | $3.83 | 12,743,860 |
| 2020-02-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,391,100 |
| 2020-01-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-01-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-01-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-01-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-01-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-01-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-01-23 | $4.74 | $4.77 | $4.50 | $4.52 | $4.52 | 7,720,700 |
| 2020-01-22 | $4.71 | $4.73 | $4.63 | $4.71 | $4.71 | 3,854,600 |
| 2020-01-21 | $4.79 | $4.81 | $4.66 | $4.70 | $4.70 | 5,945,510 |
| 2020-01-20 | $4.77 | $4.82 | $4.73 | $4.81 | $4.81 | 4,668,200 |
| 2020-01-17 | $4.74 | $4.78 | $4.73 | $4.78 | $4.78 | 3,772,130 |
| 2020-01-16 | $4.86 | $4.86 | $4.74 | $4.76 | $4.76 | 3,840,990 |
| 2020-01-15 | $4.91 | $4.91 | $4.80 | $4.82 | $4.82 | 5,565,900 |
| 2020-01-14 | $4.96 | $4.96 | $4.88 | $4.90 | $4.90 | 5,195,990 |
| 2020-01-13 | $4.88 | $5.00 | $4.88 | $4.92 | $4.92 | 5,546,630 |
| 2020-01-10 | $4.96 | $4.96 | $4.84 | $4.87 | $4.87 | 5,923,630 |
| 2020-01-09 | $4.96 | $4.98 | $4.88 | $4.93 | $4.93 | 8,814,700 |
| 2020-01-08 | $4.89 | $5.19 | $4.86 | $4.95 | $4.95 | 16,868,600 |
| 2020-01-07 | $4.87 | $4.92 | $4.81 | $4.91 | $4.91 | 8,138,060 |
| 2020-01-06 | $4.86 | $4.97 | $4.83 | $4.90 | $4.90 | 12,359,830 |
| 2020-01-03 | $4.75 | $4.88 | $4.72 | $4.88 | $4.88 | 11,556,100 |
| 2020-01-02 | $4.72 | $4.76 | $4.70 | $4.73 | $4.73 | 6,207,100 |
| 2020-01-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-12-31 | $4.72 | $4.72 | $4.67 | $4.68 | $4.68 | 3,623,900 |
| 2019-12-30 | $4.66 | $4.74 | $4.61 | $4.70 | $4.70 | 6,205,650 |
| 2019-12-27 | $4.76 | $4.78 | $4.68 | $4.68 | $4.68 | 4,198,000 |
| 2019-12-26 | $4.73 | $4.76 | $4.69 | $4.74 | $4.74 | 3,831,600 |
| 2019-12-25 | $4.74 | $4.82 | $4.67 | $4.75 | $4.75 | 5,798,490 |
| 2019-12-24 | $4.66 | $4.76 | $4.65 | $4.76 | $4.76 | 4,236,800 |
| 2019-12-23 | $4.80 | $4.81 | $4.65 | $4.68 | $4.68 | 5,686,400 |
| 2019-12-20 | $4.83 | $4.87 | $4.78 | $4.80 | $4.80 | 4,476,200 |
| 2019-12-19 | $4.87 | $4.87 | $4.78 | $4.83 | $4.83 | 4,880,000 |
| 2019-12-18 | $4.79 | $4.88 | $4.75 | $4.84 | $4.84 | 11,766,060 |
| 2019-12-17 | $4.73 | $4.79 | $4.70 | $4.78 | $4.78 | 8,648,200 |
| 2019-12-16 | $4.68 | $4.72 | $4.66 | $4.72 | $4.72 | 4,653,430 |
| 2019-12-13 | $4.63 | $4.67 | $4.59 | $4.67 | $4.67 | 4,331,620 |
| 2019-12-12 | $4.67 | $4.68 | $4.59 | $4.60 | $4.60 | 3,928,100 |
| 2019-12-11 | $4.62 | $4.76 | $4.60 | $4.67 | $4.67 | 6,892,400 |
| 2019-12-10 | $4.65 | $4.85 | $4.62 | $4.70 | $4.70 | 11,263,310 |
| 2019-12-09 | $4.58 | $4.62 | $4.56 | $4.58 | $4.58 | 2,462,600 |
| 2019-12-06 | $4.62 | $4.63 | $4.55 | $4.58 | $4.58 | 3,736,000 |
| 2019-12-05 | $4.61 | $4.63 | $4.58 | $4.62 | $4.62 | 4,234,460 |
| 2019-12-04 | $4.52 | $4.71 | $4.50 | $4.63 | $4.63 | 8,179,610 |
| 2019-12-03 | $4.50 | $4.57 | $4.44 | $4.55 | $4.55 | 4,999,310 |
| 2019-12-02 | $4.58 | $4.58 | $4.47 | $4.50 | $4.50 | 4,379,580 |
| 2019-11-29 | $4.50 | $4.56 | $4.43 | $4.55 | $4.55 | 3,144,530 |
| 2019-11-28 | $4.54 | $4.55 | $4.45 | $4.47 | $4.47 | 2,260,400 |
| 2019-11-27 | $4.59 | $4.60 | $4.51 | $4.53 | $4.53 | 2,897,820 |
| 2019-11-26 | $4.55 | $4.71 | $4.55 | $4.58 | $4.58 | 4,788,000 |
| 2019-11-25 | $4.50 | $4.59 | $4.45 | $4.59 | $4.59 | 4,542,420 |
| 2019-11-22 | $4.47 | $4.54 | $4.40 | $4.53 | $4.53 | 5,327,880 |
| 2019-11-21 | $4.43 | $4.47 | $4.42 | $4.46 | $4.46 | 2,711,880 |
| 2019-11-20 | $4.47 | $4.50 | $4.42 | $4.45 | $4.45 | 3,153,400 |
| 2019-11-19 | $4.40 | $4.48 | $4.37 | $4.47 | $4.47 | 3,342,100 |
| 2019-11-18 | $4.40 | $4.41 | $4.35 | $4.40 | $4.40 | 2,691,810 |
| 2019-11-15 | $4.42 | $4.46 | $4.35 | $4.40 | $4.40 | 2,616,800 |
| 2019-11-14 | $4.47 | $4.47 | $4.43 | $4.44 | $4.44 | 2,018,810 |
| 2019-11-13 | $4.43 | $4.48 | $4.39 | $4.44 | $4.44 | 2,200,380 |
| 2019-11-12 | $4.39 | $4.42 | $4.36 | $4.40 | $4.40 | 2,379,260 |
| 2019-11-11 | $4.51 | $4.53 | $4.37 | $4.37 | $4.37 | 4,261,000 |
| 2019-11-08 | $4.53 | $4.57 | $4.50 | $4.53 | $4.53 | 3,207,790 |
| 2019-11-07 | $4.50 | $4.53 | $4.46 | $4.50 | $4.50 | 2,326,010 |
| 2019-11-06 | $4.56 | $4.56 | $4.45 | $4.49 | $4.49 | 4,411,190 |
| 2019-11-05 | $4.57 | $4.59 | $4.52 | $4.55 | $4.55 | 2,935,600 |
| 2019-11-04 | $4.56 | $4.60 | $4.54 | $4.57 | $4.57 | 3,122,840 |
| 2019-11-01 | $4.52 | $4.57 | $4.45 | $4.56 | $4.56 | 4,609,280 |
| 2019-10-31 | $4.66 | $4.66 | $4.54 | $4.55 | $4.55 | 4,206,700 |
| 2019-10-30 | $4.72 | $4.73 | $4.60 | $4.62 | $4.62 | 3,935,300 |
| 2019-10-29 | $4.80 | $4.82 | $4.70 | $4.71 | $4.71 | 5,869,900 |
| 2019-10-28 | $4.74 | $4.85 | $4.71 | $4.83 | $4.83 | 5,562,700 |
| 2019-10-25 | $4.76 | $4.78 | $4.69 | $4.74 | $4.74 | 3,656,300 |
| 2019-10-24 | $4.76 | $4.77 | $4.73 | $4.74 | $4.74 | 2,783,400 |
| 2019-10-23 | $4.77 | $4.78 | $4.71 | $4.76 | $4.76 | 3,485,600 |
| 2019-10-22 | $4.76 | $4.77 | $4.68 | $4.76 | $4.76 | 3,590,850 |
| 2019-10-21 | $4.81 | $4.81 | $4.70 | $4.74 | $4.74 | 3,955,540 |
| 2019-10-18 | $4.89 | $4.97 | $4.78 | $4.81 | $4.81 | 6,676,670 |
| 2019-10-17 | $4.94 | $4.94 | $4.82 | $4.87 | $4.87 | 5,964,120 |
| 2019-10-16 | $4.95 | $5.02 | $4.87 | $4.95 | $4.95 | 12,112,310 |
| 2019-10-15 | $4.82 | $5.29 | $4.76 | $5.01 | $5.01 | 18,863,340 |
| 2019-10-14 | $4.77 | $4.87 | $4.75 | $4.82 | $4.82 | 6,635,600 |
| 2019-10-11 | $4.73 | $4.74 | $4.66 | $4.74 | $4.74 | 5,038,300 |
| 2019-10-10 | $4.73 | $4.74 | $4.68 | $4.74 | $4.74 | 5,127,690 |
| 2019-10-09 | $4.67 | $4.71 | $4.61 | $4.71 | $4.71 | 3,173,990 |
| 2019-10-08 | $4.66 | $4.75 | $4.63 | $4.66 | $4.66 | 4,961,500 |
| 2019-10-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-09-30 | $4.74 | $4.81 | $4.66 | $4.67 | $4.67 | 4,564,010 |
| 2019-09-27 | $4.66 | $4.80 | $4.66 | $4.74 | $4.74 | 6,450,510 |
| 2019-09-26 | $4.81 | $4.85 | $4.66 | $4.67 | $4.67 | 7,132,460 |
| 2019-09-25 | $4.95 | $4.95 | $4.79 | $4.81 | $4.81 | 8,515,600 |
| 2019-09-24 | $5.04 | $5.10 | $4.98 | $4.98 | $4.98 | 6,671,900 |
| 2019-09-23 | $5.16 | $5.16 | $4.97 | $5.02 | $5.02 | 6,823,910 |
| 2019-09-20 | $5.12 | $5.19 | $5.08 | $5.12 | $5.12 | 9,032,650 |
| 2019-09-19 | $4.98 | $5.12 | $4.95 | $5.06 | $5.06 | 6,822,700 |
| 2019-09-18 | $5.03 | $5.04 | $4.94 | $4.96 | $4.96 | 7,319,810 |
| 2019-09-17 | $5.20 | $5.21 | $4.96 | $4.99 | $4.99 | 11,428,900 |
| 2019-09-16 | $5.27 | $5.29 | $5.17 | $5.19 | $5.19 | 8,122,100 |
| 2019-09-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2019-09-12 | $5.29 | $5.31 | $5.16 | $5.22 | $5.22 | 8,735,900 |
| 2019-09-11 | $5.29 | $5.33 | $5.24 | $5.26 | $5.26 | 11,546,720 |
| 2019-09-10 | $5.29 | $5.30 | $5.21 | $5.25 | $5.25 | 10,578,700 |
| 2019-09-09 | $5.27 | $5.34 | $5.20 | $5.30 | $5.30 | 17,268,380 |
| 2019-09-06 | $5.22 | $5.37 | $5.19 | $5.28 | $5.28 | 20,131,290 |
| 2019-09-05 | $5.14 | $5.25 | $5.11 | $5.16 | $5.16 | 16,522,010 |
| 2019-09-04 | $5.13 | $5.17 | $5.04 | $5.12 | $5.12 | 13,656,030 |
| 2019-09-03 | $5.22 | $5.22 | $5.13 | $5.15 | $5.15 | 14,305,800 |
| 2019-09-02 | $5.14 | $5.29 | $5.09 | $5.20 | $5.20 | 19,999,460 |
| 2019-08-30 | $5.39 | $5.45 | $5.05 | $5.14 | $5.14 | 32,770,370 |
| 2019-08-29 | $5.71 | $5.91 | $5.32 | $5.50 | $5.50 | 59,361,580 |
| 2019-08-28 | $5.20 | $5.46 | $5.18 | $5.46 | $5.46 | 9,221,200 |
| 2019-08-27 | $4.85 | $5.00 | $4.85 | $4.96 | $4.96 | 12,619,800 |
| 2019-08-26 | $4.66 | $4.98 | $4.62 | $4.87 | $4.87 | 10,821,300 |
| 2019-08-23 | $4.89 | $4.90 | $4.73 | $4.77 | $4.77 | 9,061,270 |
| 2019-08-22 | $4.70 | $4.98 | $4.66 | $4.83 | $4.83 | 14,252,500 |
| 2019-08-21 | $4.67 | $4.70 | $4.64 | $4.67 | $4.67 | 5,168,010 |
| 2019-08-20 | $4.65 | $4.73 | $4.62 | $4.66 | $4.66 | 5,566,800 |
| 2019-08-19 | $4.50 | $4.64 | $4.50 | $4.64 | $4.64 | 7,895,630 |
| 2019-08-16 | $4.49 | $4.52 | $4.46 | $4.46 | $4.46 | 4,386,100 |
| 2019-08-15 | $4.45 | $4.51 | $4.36 | $4.50 | $4.50 | 4,892,800 |
| 2019-08-14 | $4.55 | $4.57 | $4.50 | $4.52 | $4.52 | 3,910,600 |
| 2019-08-13 | $4.49 | $4.53 | $4.45 | $4.47 | $4.47 | 3,368,120 |
| 2019-08-12 | $4.50 | $4.56 | $4.46 | $4.55 | $4.55 | 4,037,500 |
| 2019-08-09 | $4.57 | $4.62 | $4.47 | $4.52 | $4.52 | 5,507,000 |
| 2019-08-08 | $4.51 | $4.60 | $4.51 | $4.54 | $4.54 | 4,522,900 |
| 2019-08-07 | $4.57 | $4.64 | $4.47 | $4.50 | $4.50 | 6,095,600 |
| 2019-08-06 | $4.55 | $4.66 | $4.27 | $4.58 | $4.58 | 12,057,290 |
| 2019-08-05 | $4.71 | $4.81 | $4.70 | $4.72 | $4.72 | 5,430,870 |
| 2019-08-02 | $4.77 | $4.81 | $4.74 | $4.78 | $4.78 | 7,128,500 |
| 2019-08-01 | $4.85 | $4.92 | $4.80 | $4.88 | $4.88 | 6,592,600 |
| 2019-07-31 | $4.95 | $4.97 | $4.90 | $4.92 | $4.92 | 4,720,000 |
| 2019-07-30 | $4.92 | $4.99 | $4.91 | $4.96 | $4.96 | 6,195,660 |
| 2019-07-29 | $4.87 | $5.05 | $4.87 | $4.96 | $4.96 | 8,365,100 |
| 2019-07-26 | $4.90 | $4.99 | $4.88 | $4.89 | $4.89 | 5,468,000 |
| 2019-07-25 | $4.95 | $4.96 | $4.87 | $4.91 | $4.91 | 6,970,300 |
| 2019-07-24 | $4.90 | $4.99 | $4.90 | $4.93 | $4.93 | 8,194,000 |
| 2019-07-23 | $4.81 | $5.00 | $4.74 | $4.90 | $4.90 | 8,855,330 |
| 2019-07-22 | $5.05 | $5.08 | $4.76 | $4.78 | $4.78 | 11,983,400 |
| 2019-07-19 | $4.99 | $5.08 | $4.99 | $5.02 | $5.02 | 6,532,030 |
| 2019-07-18 | $5.09 | $5.10 | $4.96 | $4.98 | $4.98 | 11,246,910 |
| 2019-07-17 | $5.04 | $5.16 | $5.02 | $5.14 | $5.14 | 12,312,230 |
| 2019-07-16 | $5.11 | $5.16 | $5.06 | $5.08 | $5.08 | 9,489,700 |
| 2019-07-15 | $5.04 | $5.15 | $4.87 | $5.12 | $5.12 | 18,994,000 |
| 2019-07-12 | $5.30 | $5.31 | $5.10 | $5.12 | $5.12 | 21,705,800 |
| 2019-07-11 | $5.44 | $5.49 | $5.22 | $5.30 | $5.30 | 23,023,700 |
| 2019-07-10 | $5.51 | $5.55 | $5.30 | $5.43 | $5.43 | 30,613,350 |
| 2019-07-09 | $5.53 | $5.69 | $5.44 | $5.61 | $5.61 | 41,362,300 |
| 2019-07-08 | $6.20 | $6.24 | $5.74 | $5.75 | $5.75 | 77,915,570 |
| 2019-07-05 | $6.00 | $6.38 | $5.89 | $6.38 | $6.38 | 81,341,610 |
| 2019-07-04 | $5.42 | $5.80 | $5.42 | $5.80 | $5.80 | 24,678,900 |
| 2019-07-03 | $5.33 | $5.34 | $5.12 | $5.27 | $5.27 | 11,375,400 |
| 2019-07-02 | $5.37 | $5.44 | $5.31 | $5.33 | $5.33 | 10,952,300 |
| 2019-07-01 | $5.28 | $5.49 | $5.24 | $5.31 | $5.31 | 12,134,750 |
| 2019-06-28 | $5.36 | $5.41 | $5.17 | $5.19 | $5.19 | 10,333,290 |
| 2019-06-27 | $5.44 | $5.54 | $5.31 | $5.37 | $5.37 | 15,866,390 |
| 2019-06-26 | $5.55 | $5.73 | $5.45 | $5.45 | $5.45 | 18,521,990 |
| 2019-06-25 | $5.59 | $5.73 | $5.41 | $5.57 | $5.57 | 25,305,290 |
| 2019-06-24 | $5.39 | $5.90 | $5.26 | $5.62 | $5.62 | 31,792,750 |
| 2019-06-21 | $5.07 | $5.56 | $5.00 | $5.45 | $5.45 | 37,845,470 |
| 2019-06-20 | $4.97 | $5.50 | $4.97 | $5.32 | $5.32 | 39,221,410 |
| 2019-06-19 | $5.04 | $5.05 | $4.93 | $5.00 | $5.00 | 8,243,000 |
| 2019-06-18 | $4.88 | $4.95 | $4.86 | $4.89 | $4.89 | 4,018,100 |
| 2019-06-17 | $4.84 | $5.03 | $4.68 | $4.95 | $4.95 | 9,715,250 |
| 2019-06-14 | $4.93 | $5.24 | $4.91 | $4.97 | $4.97 | 14,258,750 |
| 2019-06-13 | $4.83 | $4.99 | $4.80 | $4.93 | $4.93 | 9,579,250 |
| 2019-06-12 | $4.90 | $4.91 | $4.79 | $4.79 | $4.79 | 6,562,150 |
| 2019-06-11 | $4.65 | $4.85 | $4.61 | $4.85 | $4.85 | 8,751,350 |
| 2019-06-10 | $4.62 | $4.71 | $4.62 | $4.64 | $4.64 | 5,117,600 |
| 2019-06-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2019-06-06 | $4.76 | $4.76 | $4.52 | $4.59 | $4.59 | 6,679,100 |
| 2019-06-05 | $4.85 | $4.85 | $4.73 | $4.74 | $4.74 | 5,269,070 |
| 2019-06-04 | $4.89 | $4.89 | $4.72 | $4.78 | $4.78 | 8,197,000 |
| 2019-06-03 | $5.07 | $5.09 | $4.85 | $4.86 | $4.86 | 8,829,800 |
| 2019-05-31 | $5.07 | $5.11 | $5.03 | $5.06 | $5.06 | 5,535,500 |
| 2019-05-30 | $5.12 | $5.12 | $5.02 | $5.06 | $5.06 | 6,974,800 |
| 2019-05-29 | $5.16 | $5.16 | $5.08 | $5.11 | $5.11 | 9,524,800 |
| 2019-05-28 | $5.26 | $5.27 | $5.15 | $5.18 | $5.18 | 17,182,800 |
| 2019-05-27 | $5.26 | $5.45 | $5.12 | $5.33 | $5.33 | 25,065,700 |
| 2019-05-24 | $5.01 | $5.30 | $4.98 | $5.26 | $5.26 | 17,146,100 |
| 2019-05-23 | $5.17 | $5.18 | $5.03 | $5.05 | $5.05 | 7,094,700 |
| 2019-05-22 | $5.24 | $5.25 | $5.05 | $5.20 | $5.20 | 10,544,700 |
| 2019-05-21 | $5.25 | $5.28 | $5.17 | $5.22 | $5.22 | 8,595,700 |
| 2019-05-20 | $5.17 | $5.23 | $4.96 | $5.19 | $5.19 | 11,117,780 |
| 2019-05-17 | $5.40 | $5.40 | $5.04 | $5.08 | $5.08 | 13,077,900 |
| 2019-05-16 | $5.32 | $5.37 | $5.25 | $5.34 | $5.34 | 14,522,600 |
| 2019-05-15 | $5.28 | $5.28 | $5.13 | $5.24 | $5.24 | 13,366,840 |
| 2019-05-14 | $5.20 | $5.26 | $5.11 | $5.15 | $5.15 | 13,142,270 |
| 2019-05-13 | $5.20 | $5.43 | $5.11 | $5.27 | $5.27 | 18,693,000 |
| 2019-05-10 | $5.18 | $5.25 | $4.95 | $5.24 | $5.24 | 17,564,300 |
| 2019-05-09 | $5.07 | $5.20 | $5.02 | $5.11 | $5.11 | 10,831,200 |
| 2019-05-08 | $4.96 | $5.24 | $4.86 | $5.10 | $5.10 | 17,184,600 |
| 2019-05-07 | $5.01 | $5.05 | $4.75 | $5.01 | $5.01 | 12,805,700 |
| 2019-05-06 | $5.29 | $5.29 | $4.94 | $4.94 | $4.94 | 19,418,800 |
| 2019-05-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2019-05-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2019-05-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2019-04-30 | $5.45 | $5.59 | $5.41 | $5.49 | $5.49 | 10,701,910 |
| 2019-04-29 | $5.91 | $6.09 | $5.41 | $5.45 | $5.45 | 19,292,700 |
| 2019-04-26 | $5.91 | $6.00 | $5.74 | $5.92 | $5.92 | 17,705,800 |
| 2019-04-25 | $6.40 | $6.41 | $5.88 | $6.00 | $6.00 | 25,135,000 |
| 2019-04-24 | $6.18 | $6.43 | $6.12 | $6.39 | $6.39 | 30,694,800 |
| 2019-04-23 | $6.17 | $6.24 | $6.06 | $6.14 | $6.14 | 14,704,350 |
| 2019-04-22 | $6.38 | $6.41 | $6.12 | $6.12 | $6.12 | 24,475,000 |
| 2019-04-19 | $6.39 | $6.54 | $6.21 | $6.41 | $6.41 | 25,061,870 |
| 2019-04-18 | $6.68 | $6.69 | $6.32 | $6.44 | $6.44 | 41,159,240 |
| 2019-04-17 | $6.37 | $6.85 | $6.28 | $6.68 | $6.68 | 55,403,400 |
| 2019-04-16 | $6.39 | $6.39 | $6.07 | $6.32 | $6.32 | 25,994,700 |
| 2019-04-15 | $6.64 | $6.78 | $6.31 | $6.43 | $6.43 | 40,137,080 |
| 2019-04-12 | $7.00 | $7.00 | $6.42 | $6.57 | $6.57 | 53,780,390 |
| 2019-04-11 | $6.36 | $7.03 | $6.36 | $7.03 | $7.03 | 72,129,380 |
| 2019-04-10 | $6.26 | $6.75 | $6.09 | $6.39 | $6.39 | 42,872,800 |
| 2019-04-09 | $6.01 | $6.39 | $6.01 | $6.31 | $6.31 | 34,939,560 |
| 2019-04-08 | $6.34 | $6.38 | $5.97 | $6.06 | $6.06 | 26,621,500 |
| 2019-04-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2019-04-04 | $6.38 | $6.39 | $6.20 | $6.25 | $6.25 | 23,590,150 |
| 2019-04-03 | $6.36 | $6.38 | $6.23 | $6.36 | $6.36 | 30,184,160 |
| 2019-04-02 | $6.41 | $6.47 | $6.26 | $6.36 | $6.36 | 39,893,170 |
| 2019-04-01 | $6.15 | $6.35 | $6.06 | $6.28 | $6.28 | 35,561,580 |
| 2019-03-29 | $5.82 | $6.12 | $5.72 | $6.07 | $6.07 | 33,694,300 |
| 2019-03-28 | $5.90 | $6.04 | $5.75 | $5.82 | $5.82 | 28,329,790 |
| 2019-03-27 | $6.10 | $6.11 | $5.76 | $5.85 | $5.85 | 29,473,530 |
| 2019-03-26 | $6.43 | $6.48 | $5.88 | $6.00 | $6.00 | 44,309,550 |
| 2019-03-25 | $6.22 | $6.74 | $6.15 | $6.44 | $6.44 | 45,616,980 |
| 2019-03-22 | $6.37 | $6.49 | $6.20 | $6.36 | $6.36 | 39,570,550 |
| 2019-03-21 | $6.50 | $6.84 | $6.34 | $6.58 | $6.58 | 52,660,400 |
| 2019-03-20 | $6.70 | $6.88 | $6.22 | $6.54 | $6.54 | 46,468,410 |
| 2019-03-19 | $6.34 | $6.55 | $6.24 | $6.50 | $6.50 | 41,267,870 |
| 2019-03-18 | $6.33 | $6.45 | $6.00 | $6.41 | $6.41 | 42,409,310 |
| 2019-03-15 | $6.48 | $6.63 | $6.16 | $6.35 | $6.35 | 46,802,670 |
| 2019-03-14 | $6.80 | $6.87 | $6.36 | $6.36 | $6.36 | 50,629,200 |
| 2019-03-13 | $7.91 | $8.04 | $7.07 | $7.07 | $7.07 | 98,499,600 |
| 2019-03-12 | $6.83 | $7.85 | $6.82 | $7.85 | $7.85 | 118,583,260 |
| 2019-03-11 | $7.23 | $7.53 | $7.14 | $7.14 | $7.14 | 33,725,500 |
| 2019-03-08 | $7.50 | $8.10 | $7.00 | $7.93 | $7.93 | 164,170,340 |
| 2019-03-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 5,983,050 |
| 2019-03-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 2,270,300 |
| 2019-03-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,905,530 |
| 2019-03-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 2,079,060 |
| 2019-03-01 | $4.71 | $5.03 | $4.66 | $5.03 | $5.03 | 21,232,520 |
| 2019-02-28 | $4.17 | $4.57 | $4.15 | $4.57 | $4.57 | 21,350,980 |
| 2019-02-27 | $4.17 | $4.21 | $4.11 | $4.15 | $4.15 | 11,725,420 |
| 2019-02-26 | $4.22 | $4.25 | $4.13 | $4.19 | $4.19 | 12,897,240 |
| 2019-02-25 | $4.03 | $4.20 | $4.01 | $4.20 | $4.20 | 11,208,110 |
| 2019-02-22 | $3.94 | $4.02 | $3.92 | $4.02 | $4.02 | 7,632,300 |
| 2019-02-21 | $3.97 | $4.06 | $3.93 | $3.96 | $3.96 | 10,745,620 |
| 2019-02-20 | $3.95 | $3.97 | $3.90 | $3.96 | $3.96 | 4,744,300 |
| 2019-02-19 | $3.97 | $4.00 | $3.90 | $3.95 | $3.95 | 7,792,920 |
| 2019-02-18 | $3.86 | $3.97 | $3.86 | $3.97 | $3.97 | 8,469,820 |
| 2019-02-15 | $3.85 | $3.88 | $3.84 | $3.87 | $3.87 | 3,675,650 |
| 2019-02-14 | $3.87 | $3.89 | $3.83 | $3.87 | $3.87 | 4,685,910 |
| 2019-02-13 | $3.84 | $3.89 | $3.81 | $3.89 | $3.89 | 7,209,900 |
| 2019-02-12 | $3.75 | $3.83 | $3.75 | $3.83 | $3.83 | 3,229,930 |
| 2019-02-11 | $3.67 | $3.75 | $3.67 | $3.74 | $3.74 | 3,120,870 |
| 2019-02-08 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-02-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-02-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-02-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-02-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-02-01 | $3.61 | $3.67 | $3.58 | $3.67 | $3.67 | 2,321,100 |
| 2019-01-31 | $3.70 | $3.70 | $3.55 | $3.58 | $3.58 | 5,129,830 |
| 2019-01-30 | $3.75 | $3.75 | $3.63 | $3.66 | $3.66 | 4,200,870 |
| 2019-01-29 | $3.74 | $3.79 | $3.65 | $3.75 | $3.75 | 4,794,600 |
| 2019-01-28 | $3.84 | $3.89 | $3.77 | $3.79 | $3.79 | 4,448,770 |
| 2019-01-25 | $3.87 | $3.95 | $3.82 | $3.83 | $3.83 | 5,397,500 |
| 2019-01-24 | $3.78 | $3.88 | $3.78 | $3.86 | $3.86 | 3,743,100 |
| 2019-01-23 | $3.77 | $3.83 | $3.75 | $3.82 | $3.82 | 4,053,640 |
| 2019-01-22 | $3.85 | $3.86 | $3.76 | $3.79 | $3.79 | 4,748,940 |
| 2019-01-21 | $3.83 | $3.92 | $3.81 | $3.85 | $3.85 | 4,706,300 |
| 2019-01-18 | $3.84 | $3.84 | $3.76 | $3.83 | $3.83 | 5,507,900 |
| 2019-01-17 | $3.89 | $3.89 | $3.78 | $3.81 | $3.81 | 5,196,600 |
| 2019-01-16 | $3.93 | $3.96 | $3.85 | $3.88 | $3.88 | 5,500,600 |
| 2019-01-15 | $3.91 | $3.94 | $3.88 | $3.93 | $3.93 | 4,367,200 |
| 2019-01-14 | $3.94 | $3.97 | $3.85 | $3.88 | $3.88 | 3,834,930 |
| 2019-01-11 | $3.92 | $3.92 | $3.85 | $3.92 | $3.92 | 4,477,600 |
| 2019-01-10 | $3.91 | $3.93 | $3.84 | $3.90 | $3.90 | 5,290,020 |
| 2019-01-09 | $3.90 | $3.99 | $3.83 | $3.92 | $3.92 | 8,766,190 |
| 2019-01-08 | $3.80 | $3.93 | $3.80 | $3.86 | $3.86 | 8,299,520 |
| 2019-01-07 | $3.90 | $3.99 | $3.85 | $3.93 | $3.93 | 10,260,690 |
| 2019-01-04 | $3.54 | $3.73 | $3.51 | $3.73 | $3.73 | 3,609,040 |
| 2019-01-03 | $3.54 | $3.60 | $3.52 | $3.57 | $3.57 | 1,563,030 |
| 2019-01-02 | $3.55 | $3.55 | $3.51 | $3.52 | $3.52 | 1,083,800 |
| 2019-01-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2018-12-31 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2018-12-28 | $3.49 | $3.58 | $3.49 | $3.52 | $3.52 | 1,644,100 |
| 2018-12-27 | $3.63 | $3.65 | $3.50 | $3.50 | $3.50 | 1,789,000 |
| 2018-12-26 | $3.62 | $3.62 | $3.56 | $3.57 | $3.57 | 1,286,800 |
| 2018-12-25 | $3.66 | $3.66 | $3.52 | $3.59 | $3.59 | 2,634,230 |
| 2018-12-24 | $3.65 | $3.69 | $3.63 | $3.67 | $3.67 | 1,133,490 |
| 2018-12-21 | $3.72 | $3.72 | $3.63 | $3.66 | $3.66 | 1,905,600 |
| 2018-12-20 | $3.72 | $3.74 | $3.68 | $3.71 | $3.71 | 1,446,440 |
| 2018-12-19 | $3.76 | $3.78 | $3.69 | $3.71 | $3.71 | 2,242,430 |
| 2018-12-18 | $3.78 | $3.82 | $3.71 | $3.76 | $3.76 | 1,954,890 |
| 2018-12-17 | $3.72 | $3.82 | $3.72 | $3.80 | $3.80 | 1,314,110 |
| 2018-12-14 | $3.94 | $3.95 | $3.76 | $3.76 | $3.76 | 3,533,000 |
| 2018-12-13 | $3.85 | $3.94 | $3.83 | $3.90 | $3.90 | 3,548,300 |
| 2018-12-12 | $3.85 | $3.87 | $3.82 | $3.85 | $3.85 | 2,058,810 |
| 2018-12-11 | $3.81 | $3.85 | $3.79 | $3.83 | $3.83 | 2,369,110 |
| 2018-12-10 | $3.81 | $3.85 | $3.78 | $3.81 | $3.81 | 2,186,130 |
| 2018-12-07 | $3.89 | $3.90 | $3.82 | $3.85 | $3.85 | 2,586,800 |
| 2018-12-06 | $3.90 | $3.92 | $3.84 | $3.88 | $3.88 | 2,177,100 |
| 2018-12-05 | $3.88 | $3.93 | $3.86 | $3.90 | $3.90 | 3,055,070 |
| 2018-12-04 | $3.91 | $3.95 | $3.89 | $3.94 | $3.94 | 3,663,430 |
| 2018-12-03 | $3.87 | $3.94 | $3.85 | $3.90 | $3.90 | 4,416,000 |
| 2018-11-30 | $3.80 | $3.83 | $3.71 | $3.80 | $3.80 | 3,484,800 |
| 2018-11-29 | $3.89 | $3.91 | $3.79 | $3.80 | $3.80 | 4,815,730 |
| 2018-11-28 | $3.95 | $3.96 | $3.78 | $3.89 | $3.89 | 8,153,900 |
| 2018-11-27 | $3.83 | $4.13 | $3.83 | $3.98 | $3.98 | 8,956,740 |
| 2018-11-26 | $3.84 | $3.90 | $3.81 | $3.83 | $3.83 | 2,766,700 |
| 2018-11-23 | $4.01 | $4.01 | $3.81 | $3.83 | $3.83 | 5,894,400 |
| 2018-11-22 | $4.00 | $4.02 | $3.96 | $4.00 | $4.00 | 3,475,740 |
| 2018-11-21 | $3.88 | $3.98 | $3.83 | $3.96 | $3.96 | 4,082,100 |
| 2018-11-20 | $4.04 | $4.04 | $3.87 | $3.92 | $3.92 | 5,643,800 |
| 2018-11-19 | $4.04 | $4.08 | $3.98 | $4.05 | $4.05 | 6,306,910 |
| 2018-11-16 | $4.06 | $4.07 | $3.99 | $4.05 | $4.05 | 6,230,510 |
| 2018-11-15 | $3.98 | $4.06 | $3.96 | $4.04 | $4.04 | 8,080,610 |
| 2018-11-14 | $4.00 | $4.02 | $3.94 | $4.00 | $4.00 | 7,258,440 |
| 2018-11-13 | $3.90 | $4.07 | $3.88 | $4.01 | $4.01 | 10,263,700 |
| 2018-11-12 | $3.83 | $3.95 | $3.80 | $3.94 | $3.94 | 6,767,130 |
| 2018-11-09 | $3.73 | $3.83 | $3.72 | $3.78 | $3.78 | 4,930,590 |
| 2018-11-08 | $3.76 | $3.80 | $3.72 | $3.75 | $3.75 | 5,338,550 |
| 2018-11-07 | $3.73 | $3.77 | $3.71 | $3.74 | $3.74 | 3,762,520 |
| 2018-11-06 | $3.72 | $3.76 | $3.69 | $3.75 | $3.75 | 4,310,100 |
| 2018-11-05 | $3.73 | $3.78 | $3.68 | $3.76 | $3.76 | 4,657,400 |
| 2018-11-02 | $3.67 | $3.77 | $3.65 | $3.76 | $3.76 | 8,211,900 |
| 2018-11-01 | $3.64 | $3.72 | $3.61 | $3.65 | $3.65 | 5,066,000 |
| 2018-10-31 | $3.58 | $3.67 | $3.55 | $3.65 | $3.65 | 6,759,920 |
| 2018-10-30 | $3.55 | $3.62 | $3.49 | $3.61 | $3.61 | 5,083,840 |
| 2018-10-29 | $3.64 | $3.64 | $3.50 | $3.56 | $3.56 | 3,459,400 |
| 2018-10-26 | $3.58 | $3.69 | $3.55 | $3.64 | $3.64 | 4,197,000 |
| 2018-10-25 | $3.50 | $3.59 | $3.45 | $3.57 | $3.57 | 4,798,100 |
| 2018-10-24 | $3.55 | $3.63 | $3.54 | $3.59 | $3.59 | 3,630,600 |
| 2018-10-23 | $3.56 | $3.66 | $3.53 | $3.58 | $3.58 | 4,302,000 |
| 2018-10-22 | $3.45 | $3.61 | $3.42 | $3.57 | $3.57 | 4,651,900 |
| 2018-10-19 | $3.27 | $3.44 | $3.22 | $3.40 | $3.40 | 3,933,300 |
| 2018-10-18 | $3.46 | $3.46 | $3.28 | $3.30 | $3.30 | 2,924,100 |
| 2018-10-17 | $3.53 | $3.55 | $3.38 | $3.46 | $3.46 | 2,097,820 |
| 2018-10-16 | $3.54 | $3.59 | $3.42 | $3.44 | $3.44 | 2,303,000 |
| 2018-10-15 | $3.57 | $3.63 | $3.51 | $3.56 | $3.56 | 2,434,670 |
| 2018-10-12 | $3.58 | $3.63 | $3.39 | $3.60 | $3.60 | 4,519,290 |
| 2018-10-11 | $3.95 | $4.00 | $3.64 | $3.66 | $3.66 | 6,468,410 |
| 2018-10-10 | $4.03 | $4.06 | $4.02 | $4.04 | $4.04 | 1,618,500 |
| 2018-10-09 | $4.05 | $4.08 | $4.00 | $4.04 | $4.04 | 1,970,900 |
| 2018-10-08 | $4.12 | $4.12 | $4.02 | $4.06 | $4.06 | 2,708,200 |
| 2018-10-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2018-10-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2018-10-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2018-10-02 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2018-10-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2018-09-28 | $4.13 | $4.16 | $4.12 | $4.16 | $4.16 | 2,451,300 |
| 2018-09-27 | $4.16 | $4.19 | $4.12 | $4.14 | $4.14 | 2,984,730 |
| 2018-09-26 | $4.15 | $4.20 | $4.14 | $4.18 | $4.18 | 3,479,300 |
| 2018-09-25 | $4.16 | $4.18 | $4.13 | $4.16 | $4.16 | 2,864,500 |
| 2018-09-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-09-21 | $4.15 | $4.23 | $4.12 | $4.19 | $4.19 | 4,852,100 |
| 2018-09-20 | $4.16 | $4.18 | $4.10 | $4.14 | $4.14 | 3,669,600 |
| 2018-09-19 | $4.12 | $4.18 | $4.09 | $4.15 | $4.15 | 3,952,600 |
| 2018-09-18 | $4.06 | $4.15 | $4.02 | $4.13 | $4.13 | 4,105,400 |
| 2018-09-17 | $4.16 | $4.20 | $4.03 | $4.08 | $4.08 | 4,321,400 |
| 2018-09-14 | $4.15 | $4.30 | $4.15 | $4.21 | $4.21 | 6,718,100 |
| 2018-09-13 | $4.15 | $4.16 | $4.11 | $4.15 | $4.15 | 1,882,000 |
| 2018-09-12 | $4.15 | $4.16 | $4.11 | $4.13 | $4.13 | 1,855,100 |
| 2018-09-11 | $4.11 | $4.15 | $4.10 | $4.15 | $4.15 | 2,380,500 |
| 2018-09-10 | $4.17 | $4.18 | $4.07 | $4.10 | $4.10 | 2,353,690 |
| 2018-09-07 | $4.14 | $4.19 | $4.14 | $4.15 | $4.15 | 1,837,200 |
| 2018-09-06 | $4.18 | $4.19 | $4.14 | $4.15 | $4.15 | 1,500,400 |
| 2018-09-05 | $4.20 | $4.21 | $4.15 | $4.17 | $4.17 | 1,916,640 |
| 2018-09-04 | $4.16 | $4.21 | $4.14 | $4.20 | $4.20 | 2,174,410 |
| 2018-09-03 | $4.20 | $4.20 | $4.14 | $4.16 | $4.16 | 1,653,440 |
| 2018-08-31 | $4.20 | $4.20 | $4.16 | $4.20 | $4.20 | 2,127,300 |
| 2018-08-30 | $4.23 | $4.24 | $4.18 | $4.21 | $4.21 | 3,033,390 |
| 2018-08-29 | $4.26 | $4.28 | $4.20 | $4.24 | $4.24 | 3,760,140 |
| 2018-08-28 | $4.25 | $4.28 | $4.20 | $4.27 | $4.27 | 5,095,900 |
| 2018-08-27 | $4.20 | $4.28 | $4.18 | $4.28 | $4.28 | 4,633,680 |
| 2018-08-24 | $4.20 | $4.21 | $4.17 | $4.20 | $4.20 | 2,208,910 |
| 2018-08-23 | $4.22 | $4.22 | $4.17 | $4.20 | $4.20 | 2,324,500 |
| 2018-08-22 | $4.21 | $4.24 | $4.16 | $4.22 | $4.22 | 2,873,200 |
| 2018-08-21 | $4.19 | $4.25 | $4.18 | $4.22 | $4.22 | 3,214,290 |
| 2018-08-20 | $4.29 | $4.30 | $4.12 | $4.21 | $4.21 | 4,619,500 |
| 2018-08-17 | $4.40 | $4.46 | $4.27 | $4.30 | $4.30 | 5,617,000 |
| 2018-08-16 | $4.55 | $4.57 | $4.39 | $4.46 | $4.46 | 4,820,400 |
| 2018-08-15 | $4.62 | $4.65 | $4.56 | $4.59 | $4.59 | 2,674,800 |
| 2018-08-14 | $4.61 | $4.64 | $4.59 | $4.62 | $4.62 | 2,080,200 |
| 2018-08-13 | $4.63 | $4.64 | $4.56 | $4.63 | $4.63 | 3,574,600 |
| 2018-08-10 | $4.69 | $4.70 | $4.63 | $4.67 | $4.67 | 2,996,000 |
| 2018-08-09 | $4.63 | $4.71 | $4.63 | $4.68 | $4.68 | 5,451,700 |
| 2018-08-08 | $4.68 | $4.70 | $4.62 | $4.66 | $4.66 | 2,821,300 |
| 2018-08-07 | $4.66 | $4.72 | $4.59 | $4.71 | $4.71 | 5,122,140 |
| 2018-08-06 | $4.73 | $4.77 | $4.57 | $4.64 | $4.64 | 4,703,600 |
| 2018-08-03 | $4.81 | $4.82 | $4.73 | $4.74 | $4.74 | 2,227,050 |
| 2018-08-02 | $4.80 | $4.84 | $4.60 | $4.80 | $4.80 | 5,061,310 |
| 2018-08-01 | $4.92 | $4.92 | $4.79 | $4.85 | $4.85 | 9,367,900 |
| 2018-07-31 | $4.86 | $4.93 | $4.84 | $4.92 | $4.92 | 7,484,860 |
| 2018-07-30 | $4.93 | $4.96 | $4.85 | $4.89 | $4.89 | 2,634,000 |
| 2018-07-27 | $4.98 | $4.98 | $4.86 | $4.92 | $4.92 | 4,073,500 |
| 2018-07-26 | $4.95 | $5.05 | $4.93 | $4.97 | $4.97 | 5,227,810 |
| 2018-07-25 | $4.89 | $4.98 | $4.85 | $4.94 | $4.94 | 4,157,200 |
| 2018-07-24 | $4.82 | $4.90 | $4.80 | $4.87 | $4.87 | 4,157,310 |
| 2018-07-23 | $4.79 | $4.84 | $4.76 | $4.82 | $4.82 | 2,252,800 |
| 2018-07-20 | $4.78 | $4.83 | $4.76 | $4.80 | $4.80 | 1,873,400 |
| 2018-07-19 | $4.88 | $4.90 | $4.72 | $4.76 | $4.76 | 3,486,600 |
| 2018-07-18 | $4.88 | $4.92 | $4.85 | $4.88 | $4.88 | 2,536,900 |
| 2018-07-17 | $4.99 | $4.99 | $4.82 | $4.91 | $4.91 | 4,946,600 |
| 2018-07-16 | $5.05 | $5.08 | $4.94 | $4.99 | $4.99 | 6,237,060 |
| 2018-07-13 | $5.12 | $5.15 | $5.02 | $5.14 | $5.14 | 6,955,400 |
| 2018-07-12 | $5.09 | $5.20 | $5.07 | $5.18 | $5.18 | 6,971,180 |
| 2018-07-11 | $5.14 | $5.14 | $5.00 | $5.10 | $5.10 | 4,202,610 |
| 2018-07-10 | $5.25 | $5.25 | $5.11 | $5.18 | $5.18 | 4,569,200 |
| 2018-07-09 | $5.10 | $5.14 | $5.06 | $5.10 | $5.10 | 3,619,200 |
| 2018-07-06 | $5.08 | $5.13 | $4.99 | $5.10 | $5.10 | 4,402,780 |
| 2018-07-05 | $5.04 | $5.11 | $4.92 | $5.06 | $5.06 | 4,123,000 |
| 2018-07-04 | $5.08 | $5.13 | $5.00 | $5.07 | $5.07 | 3,657,000 |
| 2018-07-03 | $5.18 | $5.18 | $5.03 | $5.14 | $5.14 | 5,269,150 |
| 2018-07-02 | $4.95 | $5.32 | $4.95 | $5.11 | $5.11 | 9,919,850 |
| 2018-06-29 | $4.80 | $5.00 | $4.75 | $4.97 | $4.97 | 5,106,820 |
| 2018-06-28 | $4.88 | $4.93 | $4.80 | $4.80 | $4.80 | 3,277,100 |
| 2018-06-27 | $4.97 | $4.97 | $4.90 | $4.92 | $4.92 | 2,843,200 |
| 2018-06-26 | $4.88 | $5.00 | $4.86 | $4.98 | $4.98 | 3,328,700 |
| 2018-06-25 | $5.00 | $5.03 | $4.92 | $4.93 | $4.93 | 3,641,300 |
| 2018-06-22 | $4.89 | $5.02 | $4.80 | $5.00 | $5.00 | 5,717,300 |
| 2018-06-21 | $4.93 | $4.96 | $4.82 | $4.92 | $4.92 | 6,412,200 |
| 2018-06-20 | $4.79 | $4.97 | $4.72 | $4.94 | $4.94 | 7,951,740 |
| 2018-06-19 | $4.72 | $4.83 | $4.53 | $4.81 | $4.81 | 10,984,110 |
| 2018-06-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-06-15 | $4.80 | $4.81 | $4.68 | $4.79 | $4.79 | 4,609,800 |
| 2018-06-14 | $4.71 | $4.81 | $4.68 | $4.80 | $4.80 | 3,611,100 |
| 2018-06-13 | $4.71 | $4.79 | $4.66 | $4.76 | $4.76 | 4,124,300 |
| 2018-06-12 | $4.67 | $4.72 | $4.62 | $4.71 | $4.71 | 1,373,400 |
| 2018-06-11 | $4.62 | $4.70 | $4.59 | $4.67 | $4.67 | 3,010,000 |
| 2018-06-08 | $4.74 | $4.74 | $4.59 | $4.63 | $4.63 | 5,161,900 |
| 2018-06-07 | $4.81 | $4.81 | $4.73 | $4.74 | $4.74 | 2,770,600 |
| 2018-06-06 | $4.75 | $4.79 | $4.73 | $4.78 | $4.78 | 1,877,600 |
| 2018-06-05 | $4.76 | $4.76 | $4.71 | $4.75 | $4.75 | 1,746,400 |
| 2018-06-04 | $4.71 | $4.80 | $4.70 | $4.72 | $4.72 | 2,386,900 |
| 2018-06-01 | $4.76 | $4.76 | $4.67 | $4.72 | $4.72 | 2,318,600 |
| 2018-05-31 | $4.84 | $4.84 | $4.71 | $4.80 | $4.80 | 4,326,360 |
| 2018-05-30 | $4.71 | $4.88 | $4.58 | $4.75 | $4.75 | 6,187,800 |
| 2018-05-29 | $4.64 | $4.76 | $4.63 | $4.75 | $4.75 | 3,504,210 |
| 2018-05-28 | $4.68 | $4.73 | $4.64 | $4.66 | $4.66 | 2,330,100 |
| 2018-05-25 | $4.76 | $4.78 | $4.71 | $4.73 | $4.73 | 2,665,410 |
| 2018-05-24 | $4.78 | $4.81 | $4.76 | $4.76 | $4.76 | 2,126,700 |
| 2018-05-23 | $4.82 | $4.84 | $4.77 | $4.80 | $4.80 | 3,019,600 |
| 2018-05-22 | $4.86 | $4.86 | $4.82 | $4.85 | $4.85 | 2,029,800 |
| 2018-05-21 | $4.83 | $4.90 | $4.78 | $4.87 | $4.87 | 2,832,700 |
| 2018-05-18 | $4.73 | $4.85 | $4.72 | $4.82 | $4.82 | 2,716,180 |
| 2018-05-17 | $4.77 | $4.79 | $4.72 | $4.73 | $4.73 | 1,283,690 |
| 2018-05-16 | $4.81 | $4.84 | $4.74 | $4.75 | $4.75 | 2,437,080 |
| 2018-05-15 | $4.78 | $4.86 | $4.75 | $4.83 | $4.83 | 2,706,290 |
| 2018-05-14 | $4.77 | $4.82 | $4.73 | $4.75 | $4.75 | 2,490,600 |
| 2018-05-11 | $4.84 | $4.93 | $4.80 | $4.81 | $4.81 | 2,926,500 |
| 2018-05-10 | $4.87 | $4.87 | $4.81 | $4.84 | $4.84 | 2,364,600 |
| 2018-05-09 | $4.83 | $4.89 | $4.81 | $4.85 | $4.85 | 3,652,200 |
| 2018-05-08 | $4.70 | $4.97 | $4.69 | $4.88 | $4.88 | 8,308,710 |
| 2018-05-07 | $4.65 | $4.73 | $4.64 | $4.71 | $4.71 | 2,901,160 |
| 2018-05-04 | $4.70 | $4.74 | $4.64 | $4.65 | $4.65 | 3,162,490 |
| 2018-05-03 | $4.59 | $4.72 | $4.58 | $4.72 | $4.72 | 3,261,630 |
| 2018-05-02 | $4.63 | $4.71 | $4.62 | $4.64 | $4.64 | 3,621,100 |
| 2018-05-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2018-04-30 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2018-04-27 | $4.70 | $4.74 | $4.65 | $4.68 | $4.68 | 2,775,080 |
| 2018-04-26 | $4.71 | $4.76 | $4.65 | $4.69 | $4.69 | 3,621,950 |
| 2018-04-25 | $4.75 | $4.77 | $4.71 | $4.76 | $4.76 | 2,419,110 |
| 2018-04-24 | $4.71 | $4.82 | $4.70 | $4.78 | $4.78 | 4,159,910 |
| 2018-04-23 | $4.71 | $4.77 | $4.60 | $4.72 | $4.72 | 2,553,010 |
| 2018-04-20 | $4.77 | $4.82 | $4.72 | $4.75 | $4.75 | 2,721,100 |
| 2018-04-19 | $4.81 | $4.87 | $4.78 | $4.80 | $4.80 | 3,301,510 |
| 2018-04-18 | $4.88 | $4.93 | $4.74 | $4.86 | $4.86 | 4,231,410 |
| 2018-04-17 | $5.02 | $5.05 | $4.85 | $4.87 | $4.87 | 3,150,900 |
| 2018-04-16 | $5.00 | $5.07 | $4.99 | $5.01 | $5.01 | 2,835,240 |
| 2018-04-13 | $5.08 | $5.11 | $5.06 | $5.07 | $5.07 | 2,374,600 |
| 2018-04-12 | $5.13 | $5.13 | $5.07 | $5.08 | $5.08 | 2,702,910 |
| 2018-04-11 | $5.09 | $5.18 | $5.02 | $5.16 | $5.16 | 4,420,880 |
| 2018-04-10 | $5.14 | $5.18 | $5.06 | $5.11 | $5.11 | 4,298,900 |
| 2018-04-09 | $4.96 | $5.16 | $4.96 | $5.14 | $5.14 | 5,028,320 |
| 2018-04-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2018-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2018-04-04 | $5.08 | $5.11 | $4.99 | $4.99 | $4.99 | 3,452,980 |
| 2018-04-03 | $5.11 | $5.12 | $5.04 | $5.07 | $5.07 | 3,921,000 |
| 2018-04-02 | $5.21 | $5.24 | $5.16 | $5.17 | $5.17 | 3,500,150 |
| 2018-03-30 | $5.11 | $5.23 | $5.11 | $5.20 | $5.20 | 5,183,980 |
| 2018-03-29 | $5.10 | $5.15 | $5.05 | $5.11 | $5.11 | 4,492,390 |
| 2018-03-28 | $5.18 | $5.21 | $5.02 | $5.07 | $5.07 | 6,171,980 |
| 2018-03-27 | $4.99 | $5.26 | $4.99 | $5.22 | $5.22 | 7,141,190 |
| 2018-03-26 | $4.85 | $4.98 | $4.70 | $4.96 | $4.96 | 5,487,220 |
| 2018-03-23 | $5.15 | $5.24 | $4.90 | $4.99 | $4.99 | 9,184,710 |
| 2018-03-22 | $5.12 | $5.27 | $5.10 | $5.26 | $5.26 | 7,775,520 |
| 2018-03-21 | $5.12 | $5.20 | $5.10 | $5.11 | $5.11 | 5,729,170 |
| 2018-03-20 | $5.05 | $5.13 | $5.02 | $5.09 | $5.09 | 3,667,900 |
| 2018-03-19 | $5.07 | $5.10 | $5.03 | $5.08 | $5.08 | 3,331,100 |
| 2018-03-16 | $5.08 | $5.20 | $5.02 | $5.09 | $5.09 | 4,706,700 |
| 2018-03-15 | $5.05 | $5.10 | $5.02 | $5.09 | $5.09 | 4,872,760 |
| 2018-03-14 | $5.08 | $5.13 | $5.05 | $5.05 | $5.05 | 3,814,200 |
| 2018-03-13 | $5.08 | $5.19 | $5.03 | $5.10 | $5.10 | 6,204,610 |
| 2018-03-12 | $5.05 | $5.09 | $5.02 | $5.08 | $5.08 | 3,810,450 |
| 2018-03-09 | $4.95 | $5.04 | $4.95 | $5.03 | $5.03 | 4,121,610 |
| 2018-03-08 | $4.95 | $4.98 | $4.92 | $4.97 | $4.97 | 3,796,740 |
| 2018-03-07 | $4.99 | $5.01 | $4.91 | $4.94 | $4.94 | 3,961,400 |
| 2018-03-06 | $4.96 | $5.01 | $4.93 | $4.99 | $4.99 | 3,169,900 |
| 2018-03-05 | $4.98 | $4.98 | $4.94 | $4.97 | $4.97 | 2,738,410 |
| 2018-03-02 | $4.98 | $5.02 | $4.96 | $4.96 | $4.96 | 3,270,220 |
| 2018-03-01 | $4.90 | $5.01 | $4.89 | $5.00 | $5.00 | 3,424,410 |
| 2018-02-28 | $4.92 | $4.95 | $4.85 | $4.94 | $4.94 | 3,364,570 |
| 2018-02-27 | $4.96 | $4.97 | $4.91 | $4.93 | $4.93 | 2,727,920 |
| 2018-02-26 | $4.88 | $4.97 | $4.86 | $4.96 | $4.96 | 5,151,210 |
| 2018-02-23 | $4.90 | $4.90 | $4.83 | $4.87 | $4.87 | 2,620,010 |
| 2018-02-22 | $4.81 | $4.93 | $4.81 | $4.88 | $4.88 | 3,614,500 |
| 2018-02-21 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-20 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-15 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-14 | $4.73 | $4.79 | $4.69 | $4.78 | $4.78 | 3,352,900 |
| 2018-02-13 | $4.71 | $4.77 | $4.69 | $4.74 | $4.74 | 3,796,300 |
| 2018-02-12 | $4.64 | $4.73 | $4.63 | $4.71 | $4.71 | 3,396,410 |
| 2018-02-09 | $4.61 | $4.68 | $4.52 | $4.61 | $4.61 | 5,364,210 |
| 2018-02-08 | $4.61 | $4.76 | $4.60 | $4.74 | $4.74 | 4,003,810 |
| 2018-02-07 | $4.69 | $4.75 | $4.57 | $4.62 | $4.62 | 4,597,620 |
| 2018-02-06 | $4.70 | $4.85 | $4.60 | $4.62 | $4.62 | 10,768,630 |
| 2018-02-05 | $4.85 | $4.89 | $4.80 | $4.83 | $4.83 | 4,914,800 |
| 2018-02-02 | $4.89 | $5.03 | $4.72 | $4.92 | $4.92 | 8,045,510 |
| 2018-02-01 | $5.29 | $5.29 | $4.88 | $4.89 | $4.89 | 9,456,740 |
| 2018-01-31 | $5.38 | $5.40 | $5.24 | $5.26 | $5.26 | 5,832,650 |
| 2018-01-30 | $5.48 | $5.48 | $5.38 | $5.42 | $5.42 | 3,878,200 |
| 2018-01-29 | $5.55 | $5.55 | $5.42 | $5.48 | $5.48 | 4,637,300 |
| 2018-01-26 | $5.44 | $5.61 | $5.41 | $5.54 | $5.54 | 7,597,600 |
| 2018-01-25 | $5.39 | $5.49 | $5.39 | $5.44 | $5.44 | 3,829,020 |
| 2018-01-24 | $5.43 | $5.44 | $5.38 | $5.41 | $5.41 | 3,105,380 |
| 2018-01-23 | $5.44 | $5.46 | $5.39 | $5.43 | $5.43 | 3,413,400 |
| 2018-01-22 | $5.45 | $5.46 | $5.38 | $5.45 | $5.45 | 3,744,600 |
| 2018-01-19 | $5.48 | $5.51 | $5.44 | $5.46 | $5.46 | 2,431,860 |
| 2018-01-18 | $5.46 | $5.54 | $5.44 | $5.47 | $5.47 | 3,428,700 |
| 2018-01-17 | $5.53 | $5.55 | $5.43 | $5.49 | $5.49 | 3,149,180 |
| 2018-01-16 | $5.50 | $5.56 | $5.49 | $5.55 | $5.55 | 3,795,170 |
| 2018-01-15 | $5.66 | $5.67 | $5.45 | $5.55 | $5.55 | 4,614,960 |
| 2018-01-12 | $5.64 | $5.68 | $5.58 | $5.65 | $5.65 | 3,688,010 |
| 2018-01-11 | $5.63 | $5.68 | $5.60 | $5.61 | $5.61 | 3,166,810 |
| 2018-01-10 | $5.63 | $5.66 | $5.54 | $5.60 | $5.60 | 3,732,100 |
| 2018-01-09 | $5.69 | $5.71 | $5.63 | $5.66 | $5.66 | 3,464,800 |
| 2018-01-08 | $5.77 | $5.77 | $5.64 | $5.69 | $5.69 | 5,809,400 |
| 2018-01-05 | $5.54 | $5.81 | $5.54 | $5.72 | $5.72 | 12,542,290 |
| 2018-01-04 | $5.49 | $5.58 | $5.47 | $5.58 | $5.58 | 6,166,880 |
| 2018-01-03 | $5.40 | $5.50 | $5.37 | $5.49 | $5.49 | 6,100,640 |
| 2018-01-02 | $5.33 | $5.41 | $5.31 | $5.39 | $5.39 | 4,398,940 |
| 2018-01-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-12-29 | $5.30 | $5.34 | $5.29 | $5.34 | $5.34 | 3,521,500 |
| 2017-12-28 | $5.30 | $5.35 | $5.25 | $5.31 | $5.31 | 6,148,700 |
| 2017-12-27 | $5.31 | $5.41 | $5.25 | $5.32 | $5.32 | 7,472,900 |
| 2017-12-26 | $5.28 | $5.33 | $5.25 | $5.31 | $5.31 | 3,921,100 |
| 2017-12-25 | $5.40 | $5.44 | $5.26 | $5.29 | $5.29 | 7,423,100 |
| 2017-12-22 | $5.55 | $5.57 | $5.52 | $5.55 | $5.55 | 2,367,470 |
| 2017-12-21 | $5.49 | $5.59 | $5.43 | $5.54 | $5.54 | 4,642,500 |
| 2017-12-20 | $5.53 | $5.53 | $5.46 | $5.48 | $5.48 | 2,968,280 |
| 2017-12-19 | $5.52 | $5.55 | $5.49 | $5.53 | $5.53 | 2,688,920 |
| 2017-12-18 | $5.55 | $5.59 | $5.47 | $5.51 | $5.51 | 3,212,500 |
| 2017-12-15 | $5.60 | $5.61 | $5.52 | $5.54 | $5.54 | 3,588,420 |
| 2017-12-14 | $5.63 | $5.64 | $5.58 | $5.60 | $5.60 | 3,441,600 |
| 2017-12-13 | $5.58 | $5.65 | $5.54 | $5.64 | $5.64 | 3,017,090 |
| 2017-12-12 | $5.65 | $5.66 | $5.57 | $5.57 | $5.57 | 2,929,300 |
| 2017-12-11 | $5.60 | $5.68 | $5.56 | $5.64 | $5.64 | 4,442,590 |
| 2017-12-08 | $5.48 | $5.62 | $5.47 | $5.59 | $5.59 | 3,402,220 |
| 2017-12-07 | $5.53 | $5.54 | $5.47 | $5.52 | $5.52 | 2,531,840 |
| 2017-12-06 | $5.45 | $5.53 | $5.41 | $5.52 | $5.52 | 2,945,500 |
| 2017-12-05 | $5.55 | $5.57 | $5.41 | $5.44 | $5.44 | 5,251,700 |
| 2017-12-04 | $5.65 | $5.68 | $5.55 | $5.56 | $5.56 | 3,422,690 |
| 2017-12-01 | $5.62 | $5.68 | $5.58 | $5.66 | $5.66 | 3,883,330 |
| 2017-11-30 | $5.63 | $5.71 | $5.58 | $5.59 | $5.59 | 3,957,620 |
| 2017-11-29 | $5.56 | $5.64 | $5.51 | $5.63 | $5.63 | 3,549,010 |
| 2017-11-28 | $5.47 | $5.60 | $5.46 | $5.56 | $5.56 | 3,181,400 |
| 2017-11-27 | $5.51 | $5.55 | $5.44 | $5.47 | $5.47 | 3,145,600 |
| 2017-11-24 | $5.44 | $5.55 | $5.42 | $5.51 | $5.51 | 4,537,740 |
| 2017-11-23 | $5.57 | $5.58 | $5.44 | $5.46 | $5.46 | 5,412,000 |
| 2017-11-22 | $5.60 | $5.64 | $5.52 | $5.57 | $5.57 | 4,582,010 |
| 2017-11-21 | $5.56 | $5.66 | $5.54 | $5.62 | $5.62 | 5,424,170 |
| 2017-11-20 | $5.58 | $5.61 | $5.45 | $5.57 | $5.57 | 6,550,880 |
| 2017-11-17 | $5.90 | $5.90 | $5.59 | $5.60 | $5.60 | 10,333,400 |
| 2017-11-16 | $5.90 | $5.96 | $5.84 | $5.90 | $5.90 | 4,797,830 |
| 2017-11-15 | $6.02 | $6.02 | $5.87 | $5.89 | $5.89 | 6,624,850 |
| 2017-11-14 | $6.07 | $6.12 | $5.95 | $6.00 | $6.00 | 8,867,900 |
| 2017-11-13 | $6.20 | $6.23 | $6.09 | $6.11 | $6.11 | 6,492,300 |
| 2017-11-10 | $6.19 | $6.28 | $6.17 | $6.21 | $6.21 | 6,353,200 |
| 2017-11-09 | $6.21 | $6.23 | $6.16 | $6.19 | $6.19 | 4,489,820 |
| 2017-11-08 | $6.13 | $6.22 | $6.10 | $6.18 | $6.18 | 6,279,600 |
| 2017-11-07 | $6.12 | $6.16 | $6.05 | $6.12 | $6.12 | 5,346,230 |
| 2017-11-06 | $6.01 | $6.11 | $6.01 | $6.10 | $6.10 | 7,562,890 |
| 2017-11-03 | $6.04 | $6.14 | $5.99 | $6.05 | $6.05 | 9,348,270 |
| 2017-11-02 | $6.18 | $6.18 | $6.02 | $6.03 | $6.03 | 7,786,750 |
| 2017-11-01 | $6.25 | $6.27 | $6.15 | $6.18 | $6.18 | 7,229,830 |
| 2017-10-31 | $6.15 | $6.30 | $6.11 | $6.24 | $6.24 | 6,320,300 |
| 2017-10-30 | $6.50 | $6.56 | $6.16 | $6.18 | $6.18 | 18,302,980 |
| 2017-10-27 | $6.81 | $6.86 | $6.51 | $6.59 | $6.59 | 28,526,480 |
| 2017-10-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-10-25 | $6.97 | $7.04 | $6.96 | $7.00 | $7.00 | 4,339,610 |
| 2017-10-24 | $7.04 | $7.05 | $6.95 | $6.99 | $6.99 | 5,195,210 |
| 2017-10-23 | $7.15 | $7.15 | $7.00 | $7.05 | $7.05 | 5,451,340 |
| 2017-10-20 | $6.93 | $7.09 | $6.88 | $7.03 | $7.03 | 5,839,720 |
| 2017-10-19 | $7.09 | $7.13 | $6.91 | $6.93 | $6.93 | 10,893,700 |
| 2017-10-18 | $7.15 | $7.21 | $7.07 | $7.12 | $7.12 | 6,972,490 |
| 2017-10-17 | $7.14 | $7.25 | $7.05 | $7.17 | $7.17 | 8,144,970 |
| 2017-10-16 | $7.25 | $7.29 | $7.07 | $7.10 | $7.10 | 10,926,100 |
| 2017-10-13 | $7.28 | $7.36 | $7.17 | $7.22 | $7.22 | 11,448,240 |
| 2017-10-12 | $7.30 | $7.39 | $7.25 | $7.32 | $7.32 | 11,399,770 |
| 2017-10-11 | $7.33 | $7.38 | $7.28 | $7.31 | $7.31 | 11,871,070 |
| 2017-10-10 | $7.47 | $7.47 | $7.25 | $7.39 | $7.39 | 18,470,110 |
| 2017-10-09 | $7.30 | $7.64 | $7.23 | $7.39 | $7.39 | 34,607,830 |
| 2017-10-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-10-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-10-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-10-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-10-02 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-09-29 | $6.76 | $7.49 | $6.76 | $7.22 | $7.22 | 40,825,900 |
| 2017-09-28 | $6.76 | $6.97 | $6.76 | $6.81 | $6.81 | 16,403,940 |
| 2017-09-27 | $6.69 | $6.79 | $6.68 | $6.78 | $6.78 | 5,734,400 |
| 2017-09-26 | $6.73 | $6.75 | $6.64 | $6.71 | $6.71 | 7,132,860 |
| 2017-09-25 | $6.80 | $6.88 | $6.72 | $6.75 | $6.75 | 8,080,100 |
| 2017-09-22 | $6.78 | $6.89 | $6.76 | $6.82 | $6.82 | 8,379,500 |
| 2017-09-21 | $6.86 | $6.90 | $6.76 | $6.80 | $6.80 | 11,098,010 |
| 2017-09-20 | $6.84 | $6.92 | $6.81 | $6.88 | $6.88 | 9,643,780 |
| 2017-09-19 | $6.93 | $6.95 | $6.81 | $6.84 | $6.84 | 9,761,400 |
| 2017-09-18 | $6.80 | $6.99 | $6.79 | $6.94 | $6.94 | 15,270,170 |
| 2017-09-15 | $6.80 | $6.85 | $6.77 | $6.81 | $6.81 | 8,451,820 |
| 2017-09-14 | $6.83 | $6.89 | $6.79 | $6.82 | $6.82 | 7,415,400 |
| 2017-09-13 | $6.88 | $6.89 | $6.77 | $6.85 | $6.85 | 9,422,180 |
| 2017-09-12 | $6.79 | $6.96 | $6.77 | $6.86 | $6.86 | 24,218,280 |
| 2017-09-11 | $6.67 | $6.86 | $6.64 | $6.82 | $6.82 | 16,304,660 |
| 2017-09-08 | $6.70 | $6.73 | $6.67 | $6.69 | $6.69 | 7,669,600 |
| 2017-09-07 | $6.69 | $6.75 | $6.69 | $6.72 | $6.72 | 9,223,750 |
| 2017-09-06 | $6.71 | $6.71 | $6.66 | $6.70 | $6.70 | 6,981,100 |
| 2017-09-05 | $6.73 | $6.74 | $6.68 | $6.72 | $6.72 | 7,207,350 |
| 2017-09-04 | $6.71 | $6.75 | $6.64 | $6.74 | $6.74 | 12,261,800 |
| 2017-09-01 | $6.73 | $6.74 | $6.70 | $6.73 | $6.73 | 7,273,390 |
| 2017-08-31 | $6.74 | $6.77 | $6.68 | $6.73 | $6.73 | 10,341,450 |
| 2017-08-30 | $6.78 | $6.81 | $6.75 | $6.76 | $6.76 | 7,152,270 |
| 2017-08-29 | $6.79 | $6.81 | $6.75 | $6.79 | $6.79 | 9,290,770 |
| 2017-08-28 | $6.75 | $6.82 | $6.73 | $6.80 | $6.80 | 10,452,890 |
| 2017-08-25 | $6.70 | $6.81 | $6.69 | $6.77 | $6.77 | 8,278,940 |
| 2017-08-24 | $6.75 | $6.77 | $6.68 | $6.72 | $6.72 | 7,808,080 |
| 2017-08-23 | $6.82 | $6.83 | $6.74 | $6.74 | $6.74 | 7,677,800 |
| 2017-08-22 | $6.88 | $6.90 | $6.80 | $6.82 | $6.82 | 7,072,030 |
| 2017-08-21 | $6.80 | $6.89 | $6.78 | $6.87 | $6.87 | 9,093,600 |
| 2017-08-18 | $6.77 | $6.84 | $6.75 | $6.81 | $6.81 | 7,253,980 |
| 2017-08-17 | $6.75 | $6.90 | $6.75 | $6.83 | $6.83 | 9,439,300 |
| 2017-08-16 | $6.75 | $6.82 | $6.69 | $6.77 | $6.77 | 9,986,720 |
| 2017-08-15 | $6.69 | $6.92 | $6.67 | $6.79 | $6.79 | 15,330,430 |
| 2017-08-14 | $6.66 | $6.75 | $6.62 | $6.69 | $6.69 | 16,126,680 |
| 2017-08-11 | $6.86 | $6.97 | $6.64 | $6.69 | $6.69 | 17,046,360 |
| 2017-08-10 | $6.80 | $6.95 | $6.75 | $6.89 | $6.89 | 21,945,570 |
| 2017-08-09 | $6.90 | $7.14 | $6.80 | $6.89 | $6.89 | 56,097,770 |
| 2017-08-08 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 4,272,400 |
| 2017-08-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-08-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-08-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-08-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-08-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-07-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-06-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-05-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-04-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-03-01 | $8.02 | $8.36 | $8.02 | $8.36 | $8.36 | 13,037,660 |
| 2017-02-28 | $8.15 | $8.22 | $7.83 | $7.96 | $7.96 | 28,153,890 |
| 2017-02-27 | $8.26 | $8.35 | $8.04 | $8.20 | $8.20 | 18,463,620 |
| 2017-02-24 | $7.87 | $8.26 | $7.85 | $8.20 | $8.20 | 20,325,750 |
| 2017-02-23 | $7.72 | $7.90 | $7.72 | $7.87 | $7.87 | 11,413,280 |
| 2017-02-22 | $7.69 | $7.80 | $7.67 | $7.75 | $7.75 | 8,244,400 |
| 2017-02-21 | $7.66 | $7.81 | $7.61 | $7.71 | $7.71 | 10,807,100 |
| 2017-02-20 | $7.55 | $7.68 | $7.49 | $7.66 | $7.66 | 11,434,000 |
| 2017-02-17 | $7.57 | $7.73 | $7.50 | $7.56 | $7.56 | 13,714,170 |
| 2017-02-16 | $7.33 | $7.59 | $7.31 | $7.55 | $7.55 | 14,794,570 |
| 2017-02-15 | $7.36 | $7.44 | $7.32 | $7.35 | $7.35 | 12,100,010 |
| 2017-02-14 | $7.32 | $7.43 | $7.28 | $7.37 | $7.37 | 11,971,220 |
| 2017-02-13 | $7.23 | $7.43 | $7.20 | $7.34 | $7.34 | 14,527,720 |
| 2017-02-10 | $7.27 | $7.28 | $7.17 | $7.23 | $7.23 | 15,936,790 |
| 2017-02-09 | $7.20 | $7.32 | $7.17 | $7.23 | $7.23 | 15,395,560 |
| 2017-02-08 | $7.09 | $7.20 | $7.03 | $7.19 | $7.19 | 14,620,600 |
| 2017-02-07 | $7.04 | $7.11 | $6.99 | $7.07 | $7.07 | 12,321,190 |
| 2017-02-06 | $6.96 | $7.16 | $6.96 | $7.03 | $7.03 | 14,632,010 |
| 2017-02-03 | $6.88 | $6.97 | $6.81 | $6.95 | $6.95 | 7,432,200 |
| 2017-02-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2017-02-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2017-01-31 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2017-01-30 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2017-01-27 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2017-01-26 | $6.84 | $6.87 | $6.77 | $6.87 | $6.87 | 10,043,470 |
| 2017-01-25 | $6.86 | $6.94 | $6.80 | $6.83 | $6.83 | 12,906,040 |
| 2017-01-24 | $6.89 | $6.96 | $6.86 | $6.89 | $6.89 | 7,770,300 |
| 2017-01-23 | $6.80 | $6.97 | $6.77 | $6.89 | $6.89 | 9,004,240 |
| 2017-01-20 | $6.62 | $6.83 | $6.62 | $6.80 | $6.80 | 7,852,940 |
| 2017-01-19 | $6.67 | $6.68 | $6.58 | $6.62 | $6.62 | 3,816,400 |
| 2017-01-18 | $6.59 | $6.76 | $6.57 | $6.67 | $6.67 | 5,684,730 |
| 2017-01-17 | $6.49 | $6.62 | $6.41 | $6.61 | $6.61 | 7,989,230 |
| 2017-01-16 | $6.85 | $6.95 | $6.58 | $6.58 | $6.58 | 12,854,730 |
| 2017-01-13 | $6.93 | $7.08 | $6.88 | $6.93 | $6.93 | 11,120,560 |
| 2017-01-12 | $7.10 | $7.23 | $6.99 | $6.99 | $6.99 | 20,565,700 |
| 2017-01-11 | $7.07 | $7.08 | $6.96 | $6.97 | $6.97 | 8,206,400 |
| 2017-01-10 | $7.09 | $7.12 | $7.05 | $7.08 | $7.08 | 6,772,690 |
| 2017-01-09 | $7.05 | $7.10 | $7.03 | $7.09 | $7.09 | 8,055,610 |
| 2017-01-06 | $7.08 | $7.11 | $7.01 | $7.06 | $7.06 | 10,721,330 |
| 2017-01-05 | $7.16 | $7.23 | $7.07 | $7.11 | $7.11 | 8,476,290 |
| 2017-01-04 | $7.11 | $7.16 | $7.08 | $7.14 | $7.14 | 9,614,250 |
| 2017-01-03 | $7.02 | $7.15 | $7.02 | $7.10 | $7.10 | 9,011,610 |
| 2017-01-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-12-30 | $7.01 | $7.06 | $6.97 | $6.99 | $6.99 | 7,981,910 |
| 2016-12-29 | $7.02 | $7.15 | $6.98 | $6.99 | $6.99 | 9,101,360 |
| 2016-12-28 | $6.92 | $7.10 | $6.91 | $7.04 | $7.04 | 11,982,960 |
| 2016-12-27 | $6.83 | $6.98 | $6.82 | $6.94 | $6.94 | 9,615,970 |
| 2016-12-26 | $6.94 | $7.08 | $6.78 | $6.86 | $6.86 | 14,686,020 |
| 2016-12-23 | $6.90 | $6.94 | $6.75 | $6.86 | $6.86 | 6,740,810 |
| 2016-12-22 | $6.86 | $6.97 | $6.83 | $6.92 | $6.92 | 6,571,200 |
| 2016-12-21 | $6.84 | $6.94 | $6.81 | $6.85 | $6.85 | 5,961,300 |
| 2016-12-20 | $6.82 | $6.88 | $6.75 | $6.86 | $6.86 | 6,436,700 |
| 2016-12-19 | $6.82 | $6.83 | $6.75 | $6.81 | $6.81 | 4,945,880 |
| 2016-12-16 | $6.72 | $6.90 | $6.72 | $6.78 | $6.78 | 10,447,660 |
| 2016-12-15 | $6.53 | $6.88 | $6.50 | $6.74 | $6.74 | 15,298,270 |
| 2016-12-14 | $6.46 | $6.65 | $6.45 | $6.55 | $6.55 | 6,028,890 |
| 2016-12-13 | $6.44 | $6.56 | $6.32 | $6.48 | $6.48 | 6,888,700 |
| 2016-12-12 | $6.81 | $6.87 | $6.50 | $6.50 | $6.50 | 9,975,380 |
| 2016-12-09 | $6.83 | $6.87 | $6.78 | $6.84 | $6.84 | 4,732,210 |
| 2016-12-08 | $6.84 | $6.94 | $6.80 | $6.82 | $6.82 | 6,508,600 |
| 2016-12-07 | $6.66 | $6.87 | $6.65 | $6.84 | $6.84 | 6,662,820 |
| 2016-12-06 | $6.69 | $6.74 | $6.68 | $6.68 | $6.68 | 4,459,510 |
| 2016-12-05 | $6.55 | $6.72 | $6.50 | $6.68 | $6.68 | 5,241,830 |
| 2016-12-02 | $6.70 | $6.75 | $6.63 | $6.66 | $6.66 | 5,725,410 |
| 2016-12-01 | $6.67 | $6.76 | $6.65 | $6.72 | $6.72 | 7,705,260 |
| 2016-11-30 | $6.91 | $6.91 | $6.58 | $6.66 | $6.66 | 17,736,930 |
| 2016-11-29 | $6.97 | $7.05 | $6.90 | $6.93 | $6.93 | 9,327,810 |
| 2016-11-28 | $6.97 | $7.07 | $6.90 | $6.98 | $6.98 | 9,069,690 |
| 2016-11-25 | $6.98 | $7.00 | $6.80 | $6.99 | $6.99 | 10,158,030 |
| 2016-11-24 | $7.01 | $7.03 | $6.95 | $7.00 | $7.00 | 6,355,400 |
| 2016-11-23 | $7.05 | $7.09 | $6.96 | $7.04 | $7.04 | 10,180,650 |
| 2016-11-22 | $7.02 | $7.09 | $6.95 | $7.00 | $7.00 | 10,801,500 |
| 2016-11-21 | $7.00 | $7.05 | $6.93 | $7.01 | $7.01 | 8,989,640 |
| 2016-11-18 | $7.12 | $7.15 | $6.99 | $7.03 | $7.03 | 13,194,310 |
| 2016-11-17 | $7.18 | $7.21 | $7.09 | $7.14 | $7.14 | 11,192,920 |
| 2016-11-16 | $7.19 | $7.24 | $7.16 | $7.20 | $7.20 | 9,686,300 |
| 2016-11-15 | $7.19 | $7.25 | $7.15 | $7.19 | $7.19 | 7,791,970 |
| 2016-11-14 | $7.23 | $7.28 | $7.15 | $7.18 | $7.18 | 11,066,610 |
| 2016-11-11 | $7.04 | $7.28 | $7.01 | $7.23 | $7.23 | 12,089,390 |
| 2016-11-10 | $7.02 | $7.07 | $6.98 | $7.04 | $7.04 | 11,233,730 |
| 2016-11-09 | $7.00 | $7.06 | $6.90 | $6.96 | $6.96 | 7,053,700 |
| 2016-11-08 | $6.98 | $7.08 | $6.96 | $7.04 | $7.04 | 6,147,200 |
| 2016-11-07 | $7.00 | $7.07 | $6.95 | $6.96 | $6.96 | 6,575,000 |
| 2016-11-04 | $7.09 | $7.11 | $6.97 | $7.01 | $7.01 | 6,310,910 |
| 2016-11-03 | $7.10 | $7.15 | $7.05 | $7.09 | $7.09 | 5,227,900 |
| 2016-11-02 | $7.17 | $7.22 | $7.08 | $7.13 | $7.13 | 5,421,170 |
| 2016-11-01 | $7.30 | $7.30 | $7.10 | $7.17 | $7.17 | 5,674,260 |
| 2016-10-31 | $6.99 | $7.18 | $6.91 | $7.14 | $7.14 | 0 |
| 2016-10-28 | $6.95 | $6.99 | $6.86 | $6.93 | $6.93 | 7,126,620 |
| 2016-10-27 | $7.16 | $7.16 | $6.91 | $6.96 | $6.96 | 12,090,500 |
| 2016-10-26 | $7.30 | $7.30 | $7.11 | $7.16 | $7.16 | 9,217,300 |
| 2016-10-25 | $7.37 | $7.37 | $7.26 | $7.30 | $7.30 | 5,800,690 |
| 2016-10-24 | $7.32 | $7.41 | $7.30 | $7.35 | $7.35 | 5,493,340 |
| 2016-10-21 | $7.23 | $7.35 | $7.16 | $7.34 | $7.34 | 9,167,530 |
| 2016-10-20 | $7.21 | $7.28 | $7.19 | $7.25 | $7.25 | 5,649,400 |
| 2016-10-19 | $7.20 | $7.31 | $7.20 | $7.24 | $7.24 | 7,543,790 |
| 2016-10-18 | $7.15 | $7.26 | $7.10 | $7.19 | $7.19 | 8,202,760 |
| 2016-10-17 | $7.22 | $7.46 | $7.06 | $7.08 | $7.08 | 12,353,870 |
| 2016-10-14 | $7.27 | $7.27 | $7.11 | $7.23 | $7.23 | 6,277,980 |
| 2016-10-13 | $7.21 | $7.31 | $7.18 | $7.26 | $7.26 | 8,594,740 |
| 2016-10-12 | $7.21 | $7.25 | $7.15 | $7.23 | $7.23 | 5,825,530 |
| 2016-10-11 | $7.25 | $7.31 | $7.11 | $7.21 | $7.21 | 10,841,480 |
| 2016-10-10 | $6.92 | $7.21 | $6.90 | $7.21 | $7.21 | 10,873,630 |
| 2016-10-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2016-10-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2016-10-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2016-10-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2016-10-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2016-09-30 | $6.78 | $6.89 | $6.76 | $6.87 | $6.87 | 5,307,980 |
| 2016-09-29 | $6.74 | $6.80 | $6.72 | $6.78 | $6.78 | 4,348,200 |
| 2016-09-28 | $6.79 | $6.85 | $6.74 | $6.77 | $6.77 | 6,327,300 |
| 2016-09-27 | $6.68 | $6.82 | $6.66 | $6.79 | $6.79 | 6,482,210 |
| 2016-09-26 | $6.75 | $6.84 | $6.61 | $6.62 | $6.62 | 7,394,100 |
| 2016-09-23 | $6.83 | $6.89 | $6.68 | $6.79 | $6.79 | 8,082,640 |
| 2016-09-22 | $6.86 | $6.93 | $6.81 | $6.83 | $6.83 | 7,269,630 |
| 2016-09-21 | $6.67 | $6.90 | $6.66 | $6.86 | $6.86 | 8,381,110 |
| 2016-09-20 | $6.76 | $6.84 | $6.67 | $6.69 | $6.69 | 10,709,700 |
| 2016-09-19 | $6.62 | $6.80 | $6.58 | $6.79 | $6.79 | 12,502,470 |
| 2016-09-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2016-09-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2016-09-14 | $6.27 | $6.62 | $6.21 | $6.62 | $6.62 | 19,962,870 |
| 2016-09-13 | $6.26 | $6.31 | $6.21 | $6.30 | $6.30 | 7,523,800 |
| 2016-09-12 | $6.41 | $6.45 | $6.21 | $6.22 | $6.22 | 14,484,190 |
| 2016-09-09 | $6.53 | $6.65 | $6.50 | $6.54 | $6.54 | 7,957,920 |
| 2016-09-08 | $6.41 | $6.54 | $6.41 | $6.49 | $6.49 | 7,327,000 |
| 2016-09-07 | $6.45 | $6.51 | $6.42 | $6.43 | $6.43 | 10,636,260 |
| 2016-09-06 | $6.43 | $6.64 | $6.42 | $6.45 | $6.45 | 19,715,490 |
| 2016-09-05 | $6.30 | $6.52 | $6.25 | $6.45 | $6.45 | 15,103,510 |
| 2016-09-02 | $6.15 | $6.41 | $6.11 | $6.30 | $6.30 | 22,210,890 |
| 2016-09-01 | $6.08 | $6.18 | $6.06 | $6.10 | $6.10 | 6,689,350 |
| 2016-08-31 | $6.07 | $6.12 | $6.03 | $6.08 | $6.08 | 5,887,020 |
| 2016-08-30 | $6.06 | $6.13 | $6.05 | $6.08 | $6.08 | 6,897,380 |
| 2016-08-29 | $5.93 | $6.18 | $5.90 | $6.05 | $6.05 | 12,437,980 |
| 2016-08-26 | $5.82 | $5.95 | $5.81 | $5.92 | $5.92 | 8,381,590 |
| 2016-08-25 | $5.82 | $5.82 | $5.69 | $5.80 | $5.80 | 6,232,070 |
| 2016-08-24 | $5.84 | $5.86 | $5.80 | $5.83 | $5.83 | 3,192,250 |
| 2016-08-23 | $5.78 | $5.85 | $5.77 | $5.84 | $5.84 | 3,530,130 |
| 2016-08-22 | $5.88 | $5.91 | $5.79 | $5.80 | $5.80 | 5,910,860 |
| 2016-08-19 | $5.85 | $5.88 | $5.80 | $5.88 | $5.88 | 5,064,240 |
| 2016-08-18 | $5.78 | $5.86 | $5.75 | $5.83 | $5.83 | 6,590,030 |
| 2016-08-17 | $5.76 | $5.80 | $5.73 | $5.78 | $5.78 | 4,821,450 |
| 2016-08-16 | $5.75 | $5.78 | $5.72 | $5.77 | $5.77 | 4,292,850 |
| 2016-08-15 | $5.68 | $5.82 | $5.66 | $5.75 | $5.75 | 5,497,450 |
| 2016-08-12 | $5.60 | $5.68 | $5.58 | $5.67 | $5.67 | 2,872,300 |
| 2016-08-11 | $5.67 | $5.67 | $5.60 | $5.61 | $5.61 | 3,033,200 |
| 2016-08-10 | $5.67 | $5.69 | $5.65 | $5.67 | $5.67 | 3,717,100 |
| 2016-08-09 | $5.61 | $5.68 | $5.61 | $5.66 | $5.66 | 3,948,820 |
| 2016-08-08 | $5.59 | $5.64 | $5.55 | $5.63 | $5.63 | 4,114,530 |
| 2016-08-05 | $5.56 | $5.62 | $5.55 | $5.59 | $5.59 | 4,191,750 |
| 2016-08-04 | $5.53 | $5.58 | $5.50 | $5.57 | $5.57 | 3,051,500 |
| 2016-08-03 | $5.47 | $5.57 | $5.47 | $5.55 | $5.55 | 4,499,700 |
| 2016-08-02 | $5.43 | $5.51 | $5.43 | $5.49 | $5.49 | 3,220,800 |
| 2016-08-01 | $5.59 | $5.60 | $5.42 | $5.47 | $5.47 | 5,241,870 |
| 2016-07-29 | $5.59 | $5.66 | $5.57 | $5.60 | $5.60 | 3,879,610 |
| 2016-07-28 | $5.53 | $5.64 | $5.51 | $5.55 | $5.55 | 4,456,210 |
| 2016-07-27 | $5.74 | $5.79 | $5.51 | $5.54 | $5.54 | 8,636,900 |
| 2016-07-26 | $5.65 | $5.78 | $5.62 | $5.75 | $5.75 | 5,836,100 |
| 2016-07-25 | $5.66 | $5.70 | $5.61 | $5.65 | $5.65 | 10,959,620 |
| 2016-07-22 | $5.77 | $5.79 | $5.73 | $5.78 | $5.78 | 4,991,980 |
| 2016-07-21 | $5.76 | $5.82 | $5.76 | $5.78 | $5.78 | 5,756,700 |
| 2016-07-20 | $5.74 | $5.81 | $5.73 | $5.78 | $5.78 | 6,246,390 |
| 2016-07-19 | $5.79 | $5.81 | $5.72 | $5.79 | $5.79 | 5,962,400 |
| 2016-07-18 | $5.82 | $5.87 | $5.77 | $5.81 | $5.81 | 6,513,200 |
| 2016-07-15 | $5.92 | $5.93 | $5.86 | $5.90 | $5.90 | 5,058,680 |
| 2016-07-14 | $5.96 | $5.97 | $5.88 | $5.93 | $5.93 | 7,867,120 |
| 2016-07-13 | $5.92 | $5.97 | $5.90 | $5.96 | $5.96 | 8,557,730 |
| 2016-07-12 | $5.86 | $5.92 | $5.76 | $5.91 | $5.91 | 6,928,300 |
| 2016-07-11 | $5.91 | $5.97 | $5.86 | $5.87 | $5.87 | 5,569,090 |
| 2016-07-08 | $5.93 | $5.99 | $5.90 | $5.94 | $5.94 | 5,819,180 |
| 2016-07-07 | $5.94 | $5.96 | $5.86 | $5.92 | $5.92 | 6,921,960 |
| 2016-07-06 | $5.98 | $5.98 | $5.89 | $5.94 | $5.94 | 6,962,740 |
| 2016-07-05 | $5.90 | $5.99 | $5.89 | $5.97 | $5.97 | 6,986,470 |
| 2016-07-04 | $5.71 | $5.91 | $5.71 | $5.89 | $5.89 | 7,750,090 |
| 2016-07-01 | $5.77 | $5.82 | $5.75 | $5.76 | $5.76 | 5,437,710 |
| 2016-06-30 | $5.79 | $5.82 | $5.74 | $5.76 | $5.76 | 7,102,130 |
| 2016-06-29 | $5.84 | $5.84 | $5.77 | $5.80 | $5.80 | 6,602,570 |
| 2016-06-28 | $5.79 | $5.85 | $5.76 | $5.82 | $5.82 | 6,427,610 |
| 2016-06-27 | $5.69 | $5.85 | $5.67 | $5.82 | $5.82 | 8,332,280 |
| 2016-06-24 | $5.78 | $5.85 | $5.52 | $5.68 | $5.68 | 10,631,260 |
| 2016-06-23 | $5.60 | $5.79 | $5.59 | $5.74 | $5.74 | 12,063,610 |
| 2016-06-22 | $5.49 | $5.61 | $5.45 | $5.59 | $5.59 | 8,045,350 |
| 2016-06-21 | $5.50 | $5.55 | $5.45 | $5.49 | $5.49 | 6,370,220 |
| 2016-06-20 | $5.47 | $5.51 | $5.40 | $5.49 | $5.49 | 8,228,250 |
| 2016-06-17 | $5.47 | $5.65 | $5.47 | $5.61 | $5.61 | 8,493,450 |
| 2016-06-16 | $5.45 | $5.54 | $5.45 | $5.48 | $5.48 | 6,563,410 |
| 2016-06-15 | $5.31 | $5.51 | $5.30 | $5.50 | $5.50 | 8,127,930 |
| 2016-06-14 | $5.31 | $5.38 | $5.30 | $5.37 | $5.37 | 5,990,120 |
| 2016-06-13 | $5.55 | $5.58 | $5.37 | $5.37 | $5.37 | 8,828,100 |
| 2016-06-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2016-06-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2016-06-08 | $5.61 | $5.69 | $5.58 | $5.65 | $5.65 | 7,530,950 |
| 2016-06-07 | $5.67 | $5.67 | $5.60 | $5.62 | $5.62 | 6,217,010 |
| 2016-06-06 | $5.71 | $5.72 | $5.60 | $5.68 | $5.68 | 7,087,910 |
| 2016-06-03 | $5.73 | $5.74 | $5.65 | $5.70 | $5.70 | 7,460,640 |
| 2016-06-02 | $5.60 | $5.76 | $5.59 | $5.73 | $5.73 | 9,535,480 |
| 2016-06-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-05-31 | $5.44 | $5.65 | $5.42 | $5.63 | $5.63 | 9,913,890 |
| 2016-05-30 | $5.41 | $5.47 | $5.37 | $5.42 | $5.42 | 4,229,270 |
| 2016-05-27 | $5.40 | $5.48 | $5.38 | $5.45 | $5.45 | 6,202,410 |
| 2016-05-26 | $5.46 | $5.47 | $5.26 | $5.44 | $5.44 | 8,322,470 |
| 2016-05-25 | $5.45 | $5.51 | $5.41 | $5.41 | $5.41 | 6,613,400 |
| 2016-05-24 | $5.46 | $5.49 | $5.35 | $5.41 | $5.41 | 5,753,050 |
| 2016-05-23 | $5.43 | $5.53 | $5.42 | $5.50 | $5.50 | 8,337,910 |
| 2016-05-20 | $5.27 | $5.42 | $5.27 | $5.42 | $5.42 | 7,365,750 |
| 2016-05-19 | $5.29 | $5.43 | $5.22 | $5.33 | $5.33 | 7,557,170 |
| 2016-05-18 | $5.53 | $5.53 | $5.33 | $5.33 | $5.33 | 12,373,940 |
| 2016-05-17 | $5.62 | $5.67 | $5.56 | $5.61 | $5.61 | 5,108,300 |
| 2016-05-16 | $5.55 | $5.66 | $5.47 | $5.65 | $5.65 | 7,489,380 |
| 2016-05-13 | $5.48 | $5.61 | $5.46 | $5.51 | $5.51 | 7,997,160 |
| 2016-05-12 | $5.56 | $5.57 | $5.38 | $5.53 | $5.53 | 12,419,300 |
| 2016-05-11 | $5.75 | $5.78 | $5.58 | $5.66 | $5.66 | 9,695,080 |
| 2016-05-10 | $5.80 | $5.88 | $5.66 | $5.70 | $5.70 | 14,338,740 |
| 2016-05-09 | $6.14 | $6.16 | $5.94 | $5.94 | $5.94 | 13,936,290 |
| 2016-05-06 | $6.59 | $6.61 | $6.25 | $6.25 | $6.25 | 18,924,950 |
| 2016-05-05 | $6.59 | $6.64 | $6.52 | $6.58 | $6.58 | 12,587,480 |
| 2016-05-04 | $6.64 | $6.65 | $6.57 | $6.60 | $6.60 | 11,889,820 |
| 2016-05-03 | $6.53 | $6.66 | $6.47 | $6.64 | $6.64 | 16,190,670 |
| 2016-05-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2016-04-29 | $6.47 | $6.58 | $6.44 | $6.53 | $6.53 | 13,128,630 |
| 2016-04-28 | $6.45 | $6.61 | $6.32 | $6.50 | $6.50 | 16,782,120 |
| 2016-04-27 | $6.40 | $6.60 | $6.36 | $6.46 | $6.46 | 16,618,320 |
| 2016-04-26 | $6.31 | $6.38 | $6.28 | $6.37 | $6.37 | 13,169,050 |
| 2016-04-25 | $6.26 | $6.34 | $6.23 | $6.33 | $6.33 | 14,398,470 |
| 2016-04-22 | $6.27 | $6.37 | $6.15 | $6.28 | $6.28 | 15,017,270 |
| 2016-04-21 | $6.47 | $6.57 | $6.27 | $6.32 | $6.32 | 21,617,640 |
| 2016-04-20 | $6.83 | $6.93 | $6.46 | $6.48 | $6.48 | 34,764,260 |
| 2016-04-19 | $6.72 | $6.81 | $6.68 | $6.80 | $6.80 | 19,036,410 |
| 2016-04-18 | $6.76 | $6.88 | $6.58 | $6.66 | $6.66 | 28,886,520 |
| 2016-04-15 | $6.56 | $6.80 | $6.56 | $6.76 | $6.76 | 32,605,110 |
| 2016-04-14 | $6.41 | $6.56 | $6.40 | $6.54 | $6.54 | 25,351,220 |
| 2016-04-13 | $6.30 | $6.44 | $6.28 | $6.35 | $6.35 | 31,277,750 |
| 2016-04-12 | $6.28 | $6.35 | $6.19 | $6.23 | $6.23 | 39,568,900 |
| 2016-04-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2016-04-08 | $6.42 | $6.42 | $6.26 | $6.31 | $6.31 | 22,199,530 |
| 2016-04-07 | $6.65 | $6.65 | $6.45 | $6.46 | $6.46 | 29,938,660 |
| 2016-04-06 | $6.60 | $6.67 | $6.57 | $6.64 | $6.64 | 31,828,050 |
| 2016-04-05 | $6.56 | $6.69 | $6.40 | $6.67 | $6.67 | 44,810,030 |
| 2016-04-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2016-04-01 | $6.41 | $6.68 | $6.39 | $6.57 | $6.57 | 47,156,890 |
| 2016-03-31 | $6.51 | $6.54 | $6.37 | $6.39 | $6.39 | 31,108,570 |
| 2016-03-30 | $6.41 | $6.54 | $6.35 | $6.52 | $6.52 | 32,805,930 |
| 2016-03-29 | $6.71 | $6.71 | $6.30 | $6.38 | $6.38 | 35,189,650 |
| 2016-03-28 | $6.75 | $6.88 | $6.70 | $6.73 | $6.73 | 33,326,550 |
| 2016-03-25 | $6.76 | $6.89 | $6.66 | $6.80 | $6.80 | 31,761,220 |
| 2016-03-24 | $6.78 | $6.98 | $6.76 | $6.79 | $6.79 | 61,234,180 |
| 2016-03-23 | $6.96 | $7.44 | $6.96 | $7.21 | $7.21 | 98,419,490 |
| 2016-03-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-07 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-02-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-07 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-06 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-01-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-31 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-30 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-07 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-12-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-30 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2015-11-17 | $7.74 | $7.94 | $7.70 | $7.73 | $7.73 | 29,222,600 |
| 2015-11-16 | $7.30 | $7.75 | $7.30 | $7.74 | $7.74 | 20,784,300 |
| 2015-11-13 | $7.74 | $7.76 | $7.52 | $7.59 | $7.59 | 24,733,020 |
| 2015-11-12 | $8.01 | $8.03 | $7.70 | $7.82 | $7.82 | 32,139,080 |
| 2015-11-11 | $7.76 | $8.08 | $7.75 | $8.01 | $8.01 | 41,236,390 |
| 2015-11-10 | $7.76 | $7.96 | $7.60 | $7.84 | $7.84 | 38,193,020 |
| 2015-11-09 | $7.62 | $7.87 | $7.43 | $7.77 | $7.77 | 41,812,520 |
| 2015-11-06 | $7.63 | $7.74 | $7.58 | $7.70 | $7.70 | 35,957,900 |
| 2015-11-05 | $7.80 | $7.84 | $7.53 | $7.63 | $7.63 | 38,442,100 |
| 2015-11-04 | $7.45 | $7.78 | $7.42 | $7.77 | $7.77 | 41,343,860 |
| 2015-11-03 | $7.41 | $7.58 | $7.19 | $7.45 | $7.45 | 27,743,590 |
| 2015-11-02 | $7.49 | $7.75 | $7.25 | $7.37 | $7.37 | 34,087,330 |
| 2015-10-30 | $7.88 | $7.99 | $7.55 | $7.70 | $7.70 | 47,138,100 |
| 2015-10-29 | $8.39 | $8.43 | $7.82 | $8.10 | $8.10 | 84,598,090 |
| 2015-10-28 | $8.00 | $8.31 | $7.66 | $8.31 | $8.31 | 98,560,270 |
| 2015-10-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 2,859,330 |
| 2015-10-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-23 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-22 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-13 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2015-10-12 | $6.50 | $6.95 | $6.50 | $6.86 | $6.86 | 32,992,190 |
| 2015-10-09 | $6.40 | $6.58 | $6.35 | $6.53 | $6.53 | 22,950,180 |
| 2015-10-08 | $6.24 | $6.43 | $6.19 | $6.36 | $6.36 | 20,259,330 |
| 2015-10-07 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2015-10-06 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2015-10-05 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2015-10-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2015-10-01 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2015-09-30 | $6.05 | $6.14 | $6.00 | $6.04 | $6.04 | 10,184,270 |
| 2015-09-29 | $6.05 | $6.12 | $5.92 | $6.02 | $6.02 | 9,632,350 |
| 2015-09-28 | $6.09 | $6.19 | $5.89 | $6.17 | $6.17 | 10,724,040 |
| 2015-09-25 | $6.19 | $6.33 | $5.88 | $6.05 | $6.05 | 18,691,350 |
| 2015-09-24 | $6.10 | $6.27 | $6.10 | $6.24 | $6.24 | 18,820,270 |
| 2015-09-23 | $6.19 | $6.25 | $6.02 | $6.08 | $6.08 | 23,380,000 |
| 2015-09-22 | $6.26 | $6.45 | $6.21 | $6.33 | $6.33 | 28,532,470 |
| 2015-09-21 | $5.95 | $6.36 | $5.85 | $6.29 | $6.29 | 25,367,640 |
| 2015-09-18 | $5.90 | $6.11 | $5.79 | $6.04 | $6.04 | 19,357,460 |
| 2015-09-17 | $5.92 | $6.23 | $5.80 | $5.83 | $5.83 | 30,969,010 |
| 2015-09-16 | $5.42 | $5.89 | $5.42 | $5.89 | $5.89 | 23,774,800 |
| 2015-09-15 | $5.61 | $5.73 | $5.26 | $5.35 | $5.35 | 22,901,670 |
| 2015-09-14 | $6.48 | $6.51 | $5.79 | $5.79 | $5.79 | 22,830,890 |
| 2015-09-11 | $6.35 | $6.49 | $6.29 | $6.43 | $6.43 | 13,425,120 |
| 2015-09-10 | $6.50 | $6.57 | $6.32 | $6.33 | $6.33 | 21,002,340 |
| 2015-09-09 | $6.35 | $6.68 | $6.35 | $6.62 | $6.62 | 31,063,040 |
| 2015-09-08 | $5.90 | $6.40 | $5.81 | $6.38 | $6.38 | 23,969,550 |
| 2015-09-07 | $5.75 | $6.10 | $5.74 | $5.90 | $5.90 | 20,519,430 |
| 2015-09-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2015-09-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2015-09-02 | $5.55 | $6.16 | $5.42 | $5.61 | $5.61 | 21,138,990 |
| 2015-09-01 | $6.13 | $6.27 | $5.73 | $5.79 | $5.79 | 21,501,560 |
| 2015-08-31 | $6.70 | $6.70 | $6.30 | $6.32 | $6.32 | 21,302,360 |
| 2015-08-28 | $6.35 | $6.76 | $6.30 | $6.74 | $6.74 | 30,488,230 |
| 2015-08-27 | $6.18 | $6.35 | $5.66 | $6.28 | $6.28 | 28,407,400 |
| 2015-08-26 | $6.40 | $6.82 | $5.89 | $5.95 | $5.95 | 40,512,380 |
| 2015-08-25 | $6.54 | $6.74 | $6.54 | $6.54 | $6.54 | 31,101,360 |
| 2015-08-24 | $7.59 | $7.77 | $7.27 | $7.27 | $7.27 | 16,649,940 |
| 2015-08-21 | $8.50 | $8.60 | $7.95 | $8.08 | $8.08 | 24,317,970 |
| 2015-08-20 | $8.99 | $9.18 | $8.60 | $8.64 | $8.64 | 28,497,760 |
| 2015-08-19 | $8.53 | $9.21 | $8.15 | $9.10 | $9.10 | 37,482,850 |
| 2015-08-18 | $10.12 | $10.19 | $9.04 | $9.04 | $9.04 | 49,692,340 |
| 2015-08-17 | $9.43 | $10.09 | $9.36 | $10.04 | $10.04 | 43,401,000 |
| 2015-08-14 | $9.67 | $9.86 | $9.43 | $9.53 | $9.53 | 45,590,170 |
| 2015-08-13 | $9.11 | $9.86 | $9.10 | $9.72 | $9.72 | 63,727,940 |
| 2015-08-12 | $8.94 | $9.24 | $8.91 | $9.22 | $9.22 | 45,468,560 |
| 2015-08-11 | $8.82 | $9.17 | $8.80 | $9.09 | $9.09 | 47,587,020 |
| 2015-08-10 | $8.55 | $8.97 | $8.45 | $8.90 | $8.90 | 42,434,730 |
| 2015-08-07 | $8.08 | $8.51 | $8.05 | $8.46 | $8.46 | 33,931,930 |
| 2015-08-06 | $7.72 | $8.07 | $7.65 | $8.05 | $8.05 | 24,106,780 |
| 2015-08-05 | $7.96 | $8.30 | $7.85 | $8.03 | $8.03 | 36,619,300 |
| 2015-08-04 | $7.37 | $7.97 | $7.36 | $7.96 | $7.96 | 31,600,740 |
| 2015-08-03 | $7.86 | $7.99 | $7.26 | $7.34 | $7.34 | 27,102,360 |
| 2015-07-31 | $8.10 | $8.36 | $7.81 | $8.07 | $8.07 | 18,847,680 |
| 2015-07-30 | $8.54 | $8.76 | $8.20 | $8.32 | $8.32 | 30,105,230 |
| 2015-07-29 | $8.21 | $8.58 | $7.86 | $8.55 | $8.55 | 32,255,830 |
| 2015-07-28 | $8.04 | $8.70 | $7.89 | $8.09 | $8.09 | 42,662,070 |
| 2015-07-27 | $9.38 | $9.90 | $8.77 | $8.77 | $8.77 | 35,750,700 |
| 2015-07-24 | $10.18 | $10.29 | $9.60 | $9.74 | $9.74 | 61,268,200 |
| 2015-07-23 | $9.70 | $10.09 | $9.51 | $10.07 | $10.07 | 58,704,250 |
| 2015-07-22 | $9.44 | $9.86 | $9.20 | $9.64 | $9.64 | 59,146,740 |
| 2015-07-21 | $8.95 | $9.52 | $8.75 | $9.41 | $9.41 | 58,077,910 |
| 2015-07-20 | $8.87 | $9.18 | $8.70 | $9.11 | $9.11 | 46,693,040 |
| 2015-07-17 | $8.48 | $9.01 | $8.36 | $8.87 | $8.87 | 42,906,770 |
| 2015-07-16 | $7.63 | $8.63 | $7.58 | $8.37 | $8.37 | 38,030,430 |
| 2015-07-15 | $8.90 | $9.12 | $8.30 | $8.30 | $8.30 | 39,471,460 |
| 2015-07-14 | $9.50 | $10.20 | $9.10 | $9.22 | $9.22 | 67,176,430 |
| 2015-07-13 | $9.12 | $9.66 | $8.72 | $9.66 | $9.66 | 72,069,690 |
| 2015-07-10 | $7.74 | $8.78 | $7.66 | $8.78 | $8.78 | 64,531,340 |
| 2015-07-09 | $6.53 | $7.98 | $6.53 | $7.98 | $7.98 | 90,289,970 |
| 2015-07-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,379,100 |
| 2015-07-07 | $8.05 | $8.19 | $8.05 | $8.05 | $8.05 | 4,145,000 |
| 2015-07-06 | $10.50 | $10.58 | $8.94 | $8.94 | $8.94 | 30,516,770 |
| 2015-07-03 | $10.60 | $10.98 | $9.93 | $9.93 | $9.93 | 21,969,850 |
| 2015-07-02 | $12.38 | $12.50 | $11.03 | $11.03 | $11.03 | 28,217,940 |
| 2015-07-01 | $13.00 | $13.66 | $12.02 | $12.25 | $12.25 | 36,726,870 |
| 2015-06-30 | $12.57 | $13.85 | $12.57 | $13.35 | $13.35 | 40,522,070 |
| 2015-06-29 | $13.97 | $14.80 | $13.97 | $13.97 | $13.97 | 27,740,270 |
| 2015-06-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 809,500 |
| 2015-06-25 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 2,051,400 |
| 2015-06-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2015-06-23 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
Hualing Xingma Automobile Group Company Ltd (600375) News Headlines
Recent Hualing Xingma Automobile Group Company Ltd (600375) News
Similar Companies to Hualing Xingma Automobile Group Company Ltd (600375) 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 | -- | -- | -- |