Beijing Teamsun Technology Company Ltd (600410) Exchange: SHG
Data as of July 11, 2025
$8.73 ($-0.24) -2.68%
Beijing Teamsun Technology Company Ltd - Daily Information
Click for more stock information on Beijing Teamsun Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.98 |
| Previous Close | $8.73 |
| High | $9.00 |
| Low | $8.70 |
| Adjusted Open | $8.98 |
| Previous Adjusted Close | $8.73 |
| Adjusted High | $9.00 |
| Adjusted Low | $8.70 |
About Beijing Teamsun Technology Company Ltd (600410)
BEIJING TEAMSUN TECHNOLOGY CO., LTD. is primarily engaged in the provision of computer system integration services and system products, software development and services. The Company provides system products and system integration services, software and software development, finance leasing business, as well as specialty services. Through its subsidiaries and affiliates, the Company is also involved in the distribution of computer and communication products, the development of computer and communication software and hardware products, the development of multi-media communication terminals, as well as the integration and construction of systems, among others. The Company operates its business within domestic market and to overseas markets.
Invest in Beijing Teamsun Technology Company Ltd (600410)
Historical Stock Data for Beijing Teamsun Technology Company Ltd (600410)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $8.98 | $9.00 | $8.70 | $8.73 | $8.73 | 52,099,500 |
| 2025-06-19 | $9.15 | $9.27 | $8.93 | $8.97 | $8.97 | 58,691,290 |
| 2025-06-18 | $9.10 | $9.24 | $9.02 | $9.17 | $9.17 | 53,282,580 |
| 2025-06-17 | $9.14 | $9.19 | $9.07 | $9.11 | $9.11 | 34,969,340 |
| 2025-06-13 | $9.18 | $9.20 | $8.96 | $9.00 | $9.00 | 58,033,990 |
| 2025-06-12 | $9.24 | $9.32 | $9.18 | $9.22 | $9.22 | 44,694,790 |
| 2025-06-11 | $9.21 | $9.40 | $9.21 | $9.29 | $9.29 | 47,110,600 |
| 2025-06-10 | $9.62 | $9.65 | $9.16 | $9.29 | $9.29 | 96,030,310 |
| 2025-06-09 | $9.49 | $9.70 | $9.45 | $9.60 | $9.60 | 78,227,890 |
| 2025-06-06 | $9.59 | $9.59 | $9.40 | $9.47 | $9.47 | 72,346,930 |
| 2025-06-05 | $9.41 | $9.74 | $9.30 | $9.63 | $9.63 | 126,195,720 |
| 2025-06-04 | $9.28 | $9.49 | $9.26 | $9.41 | $9.41 | 63,320,550 |
| 2025-06-03 | $9.20 | $9.45 | $9.20 | $9.28 | $9.28 | 49,553,990 |
| 2025-05-30 | $9.52 | $9.54 | $9.32 | $9.33 | $9.33 | 71,352,820 |
| 2025-05-29 | $9.45 | $9.64 | $9.45 | $9.59 | $9.59 | 77,205,830 |
| 2025-05-28 | $9.58 | $9.64 | $9.40 | $9.45 | $9.45 | 76,596,000 |
| 2025-05-27 | $9.85 | $9.85 | $9.51 | $9.60 | $9.60 | 110,070,260 |
| 2025-05-26 | $9.75 | $9.95 | $9.68 | $9.90 | $9.90 | 97,746,610 |
| 2025-05-23 | $9.92 | $10.29 | $9.74 | $9.82 | $9.82 | 143,521,340 |
| 2025-05-22 | $9.86 | $10.23 | $9.82 | $10.02 | $10.02 | 144,892,350 |
| 2025-05-21 | $10.16 | $10.19 | $9.87 | $9.95 | $9.95 | 125,435,740 |
| 2025-05-20 | $10.54 | $10.65 | $10.12 | $10.15 | $10.15 | 207,161,780 |
| 2025-05-19 | $10.63 | $11.05 | $10.57 | $10.70 | $10.70 | 215,042,180 |
| 2025-05-16 | $10.19 | $10.94 | $10.19 | $10.79 | $10.79 | 314,746,210 |
| 2025-05-15 | $10.70 | $10.80 | $10.19 | $10.30 | $10.30 | 272,777,560 |
| 2025-05-14 | $9.72 | $10.68 | $9.68 | $10.68 | $10.68 | 191,527,910 |
| 2025-05-13 | $10.06 | $10.10 | $9.68 | $9.71 | $9.71 | 187,042,130 |
| 2025-05-12 | $9.99 | $10.18 | $9.81 | $10.02 | $10.02 | 244,363,150 |
| 2025-05-09 | $10.79 | $11.08 | $9.98 | $9.98 | $9.98 | 352,647,100 |
| 2025-05-08 | $11.28 | $11.98 | $10.62 | $10.71 | $10.71 | 495,038,880 |
| 2025-05-07 | $11.00 | $11.00 | $10.80 | $11.00 | $11.00 | 112,275,430 |
| 2025-05-06 | $10.00 | $10.00 | $9.79 | $10.00 | $10.00 | 136,691,750 |
| 2025-04-30 | $8.52 | $9.37 | $8.36 | $9.09 | $9.09 | 182,188,970 |
| 2025-04-29 | $8.30 | $9.06 | $8.30 | $8.52 | $8.52 | 121,482,970 |
| 2025-04-28 | $8.28 | $8.72 | $8.27 | $8.48 | $8.48 | 142,349,820 |
| 2025-04-25 | $7.95 | $8.03 | $7.85 | $7.97 | $7.97 | 49,744,720 |
| 2025-04-24 | $7.85 | $8.05 | $7.74 | $7.89 | $7.89 | 70,899,980 |
| 2025-04-23 | $7.85 | $7.98 | $7.81 | $7.84 | $7.84 | 37,758,240 |
| 2025-04-22 | $7.90 | $7.95 | $7.76 | $7.79 | $7.79 | 35,612,760 |
| 2025-04-21 | $7.57 | $7.95 | $7.51 | $7.89 | $7.89 | 50,209,160 |
| 2025-04-18 | $7.54 | $7.64 | $7.49 | $7.58 | $7.58 | 23,921,580 |
| 2025-04-17 | $7.48 | $7.73 | $7.46 | $7.57 | $7.57 | 30,663,100 |
| 2025-04-16 | $7.74 | $7.74 | $7.41 | $7.53 | $7.53 | 38,853,380 |
| 2025-04-15 | $7.75 | $7.83 | $7.65 | $7.75 | $7.75 | 37,503,080 |
| 2025-04-14 | $7.71 | $7.89 | $7.70 | $7.74 | $7.74 | 46,417,500 |
| 2025-04-11 | $7.35 | $7.68 | $7.32 | $7.57 | $7.57 | 48,557,800 |
| 2025-04-10 | $7.40 | $7.62 | $7.37 | $7.44 | $7.44 | 58,918,250 |
| 2025-04-09 | $6.80 | $7.28 | $6.30 | $7.22 | $7.22 | 82,633,040 |
| 2025-04-08 | $6.93 | $7.24 | $6.63 | $6.92 | $6.92 | 82,202,140 |
| 2025-04-07 | $7.55 | $7.60 | $7.34 | $7.34 | $7.34 | 22,903,920 |
| 2025-04-03 | $8.10 | $8.32 | $8.06 | $8.15 | $8.15 | 30,924,040 |
| 2025-04-02 | $8.20 | $8.28 | $8.10 | $8.20 | $8.20 | 30,263,540 |
| 2025-04-01 | $8.50 | $8.58 | $8.13 | $8.20 | $8.20 | 46,584,750 |
| 2025-03-31 | $8.68 | $8.69 | $8.28 | $8.45 | $8.45 | 47,563,600 |
| 2025-03-28 | $8.85 | $8.98 | $8.75 | $8.80 | $8.80 | 33,452,100 |
| 2025-03-27 | $8.87 | $9.10 | $8.65 | $8.92 | $8.92 | 50,652,690 |
| 2025-03-26 | $8.77 | $8.94 | $8.73 | $8.86 | $8.86 | 37,348,550 |
| 2025-03-25 | $8.80 | $9.13 | $8.55 | $8.84 | $8.84 | 61,677,100 |
| 2025-03-24 | $9.02 | $9.07 | $8.49 | $8.80 | $8.80 | 62,268,910 |
| 2025-03-21 | $9.35 | $9.35 | $9.02 | $9.02 | $9.02 | 72,673,040 |
| 2025-03-20 | $9.56 | $9.67 | $9.42 | $9.43 | $9.43 | 93,312,880 |
| 2025-03-19 | $9.17 | $9.99 | $9.07 | $9.69 | $9.69 | 163,055,250 |
| 2025-03-18 | $9.22 | $9.35 | $9.14 | $9.22 | $9.22 | 56,501,610 |
| 2025-03-17 | $9.25 | $9.30 | $9.10 | $9.17 | $9.17 | 54,015,540 |
| 2025-03-14 | $9.12 | $9.24 | $9.00 | $9.22 | $9.22 | 60,893,100 |
| 2025-03-13 | $9.55 | $9.55 | $9.05 | $9.11 | $9.11 | 84,961,070 |
| 2025-03-12 | $9.44 | $9.72 | $9.41 | $9.59 | $9.59 | 100,481,670 |
| 2025-03-11 | $9.35 | $9.50 | $9.23 | $9.40 | $9.40 | 86,471,640 |
| 2025-03-10 | $9.60 | $9.87 | $9.45 | $9.57 | $9.57 | 95,241,220 |
| 2025-03-07 | $9.66 | $10.56 | $9.64 | $9.78 | $9.78 | 200,466,160 |
| 2025-03-06 | $9.48 | $9.86 | $9.40 | $9.61 | $9.61 | 128,818,080 |
| 2025-03-05 | $9.08 | $9.44 | $9.04 | $9.40 | $9.40 | 106,995,070 |
| 2025-03-04 | $8.75 | $9.13 | $8.70 | $9.07 | $9.07 | 78,462,360 |
| 2025-03-03 | $8.90 | $9.07 | $8.66 | $8.87 | $8.87 | 88,932,960 |
| 2025-02-28 | $9.52 | $9.52 | $8.86 | $8.96 | $8.96 | 130,818,430 |
| 2025-02-27 | $10.12 | $10.23 | $9.50 | $9.62 | $9.62 | 145,711,070 |
| 2025-02-26 | $10.47 | $10.47 | $10.06 | $10.15 | $10.15 | 142,245,180 |
| 2025-02-25 | $10.23 | $10.88 | $9.83 | $10.46 | $10.46 | 205,159,250 |
| 2025-02-24 | $10.68 | $11.24 | $10.40 | $10.60 | $10.60 | 206,205,650 |
| 2025-02-20 | $10.50 | $10.66 | $10.38 | $10.58 | $10.58 | 231,702,690 |
| 2025-02-19 | $10.97 | $11.20 | $10.30 | $10.88 | $10.88 | 426,653,320 |
| 2025-02-18 | $9.75 | $10.78 | $9.70 | $10.78 | $10.78 | 266,009,970 |
| 2025-02-17 | $9.69 | $10.33 | $9.53 | $9.80 | $9.80 | 247,385,980 |
| 2025-02-14 | $9.44 | $9.82 | $9.43 | $9.51 | $9.51 | 208,817,660 |
| 2025-02-13 | $9.68 | $9.69 | $9.33 | $9.34 | $9.34 | 198,452,180 |
| 2025-02-12 | $9.30 | $10.14 | $9.21 | $9.83 | $9.83 | 248,138,100 |
| 2025-02-11 | $9.70 | $9.97 | $9.50 | $9.56 | $9.56 | 239,139,840 |
| 2025-02-10 | $9.78 | $10.34 | $9.59 | $10.03 | $10.03 | 339,466,090 |
| 2025-02-07 | $8.88 | $9.92 | $8.83 | $9.58 | $9.58 | 381,901,400 |
| 2025-02-06 | $9.17 | $9.23 | $8.62 | $9.02 | $9.02 | 280,115,650 |
| 2025-02-05 | $9.22 | $9.72 | $9.13 | $9.25 | $9.25 | 276,247,120 |
| 2025-01-27 | $9.03 | $9.49 | $8.58 | $9.00 | $9.00 | 339,658,990 |
| 2025-01-24 | $7.90 | $8.81 | $7.74 | $8.81 | $8.81 | 298,148,520 |
| 2025-01-23 | $8.40 | $8.58 | $7.98 | $8.01 | $8.01 | 339,373,290 |
| 2025-01-22 | $7.49 | $7.94 | $7.40 | $7.94 | $7.94 | 175,219,460 |
| 2025-01-21 | $7.48 | $7.52 | $7.11 | $7.22 | $7.22 | 96,793,180 |
| 2025-01-20 | $7.53 | $7.58 | $7.36 | $7.43 | $7.43 | 88,776,640 |
| 2025-01-17 | $7.76 | $7.76 | $7.45 | $7.48 | $7.48 | 129,483,530 |
| 2025-01-16 | $7.69 | $7.88 | $7.41 | $7.76 | $7.76 | 224,123,180 |
| 2025-01-15 | $7.61 | $7.91 | $7.53 | $7.67 | $7.67 | 259,579,260 |
| 2025-01-14 | $6.83 | $7.43 | $6.77 | $7.43 | $7.43 | 149,308,340 |
| 2025-01-13 | $6.99 | $7.15 | $6.66 | $6.75 | $6.75 | 186,785,560 |
| 2025-01-09 | $6.89 | $7.59 | $6.86 | $7.59 | $7.59 | 258,212,160 |
| 2025-01-08 | $6.70 | $7.06 | $6.53 | $6.90 | $6.90 | 140,098,570 |
| 2025-01-07 | $6.50 | $6.75 | $6.46 | $6.74 | $6.74 | 85,591,890 |
| 2025-01-06 | $6.58 | $6.63 | $6.35 | $6.46 | $6.46 | 68,410,200 |
| 2025-01-03 | $7.11 | $7.14 | $6.54 | $6.58 | $6.58 | 107,284,860 |
| 2025-01-02 | $7.24 | $7.35 | $6.99 | $7.10 | $7.10 | 79,768,930 |
| 2024-12-31 | $7.59 | $7.63 | $7.21 | $7.24 | $7.24 | 83,699,990 |
| 2024-12-30 | $7.55 | $7.62 | $7.35 | $7.48 | $7.48 | 55,662,190 |
| 2024-12-27 | $7.50 | $7.77 | $7.46 | $7.56 | $7.56 | 81,776,860 |
| 2024-12-26 | $7.51 | $7.67 | $7.49 | $7.50 | $7.50 | 80,222,980 |
| 2024-12-25 | $7.87 | $7.88 | $7.40 | $7.50 | $7.50 | 105,696,640 |
| 2024-12-24 | $7.86 | $7.94 | $7.63 | $7.87 | $7.87 | 104,228,580 |
| 2024-12-23 | $8.45 | $8.47 | $7.72 | $7.74 | $7.74 | 144,789,500 |
| 2024-12-20 | $8.40 | $8.44 | $8.23 | $8.33 | $8.33 | 152,811,680 |
| 2024-12-19 | $8.16 | $8.65 | $8.05 | $8.52 | $8.52 | 207,097,350 |
| 2024-12-18 | $8.09 | $8.34 | $7.96 | $8.24 | $8.24 | 135,499,270 |
| 2024-12-17 | $8.61 | $8.66 | $8.04 | $8.08 | $8.08 | 182,798,940 |
| 2024-12-16 | $9.33 | $9.37 | $8.47 | $8.60 | $8.60 | 216,159,110 |
| 2024-12-13 | $9.10 | $9.57 | $9.03 | $9.26 | $9.26 | 266,165,220 |
| 2024-12-12 | $8.90 | $9.20 | $8.83 | $9.16 | $9.16 | 223,660,360 |
| 2024-12-11 | $9.02 | $9.09 | $8.82 | $8.95 | $8.95 | 203,602,990 |
| 2024-12-10 | $9.19 | $9.34 | $9.00 | $9.08 | $9.08 | 271,872,850 |
| 2024-12-09 | $9.25 | $9.86 | $8.92 | $9.18 | $9.18 | 368,788,350 |
| 2024-12-06 | $10.55 | $11.09 | $9.62 | $9.65 | $9.65 | 459,076,260 |
| 2024-12-05 | $10.30 | $11.70 | $10.30 | $10.59 | $10.59 | 483,004,940 |
| 2024-12-04 | $12.20 | $12.20 | $10.21 | $11.25 | $11.25 | 609,231,770 |
| 2024-12-03 | $13.48 | $13.48 | $11.12 | $11.12 | $11.12 | 342,228,640 |
| 2024-12-02 | $11.82 | $12.25 | $11.65 | $12.25 | $12.25 | 160,928,030 |
| 2024-11-29 | $10.56 | $11.14 | $10.36 | $11.14 | $11.14 | 436,107,190 |
| 2024-11-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 12,825,620 |
| 2024-11-27 | $9.21 | $9.21 | $9.02 | $9.21 | $9.21 | 156,880,270 |
| 2024-11-26 | $8.37 | $8.37 | $7.90 | $8.37 | $8.37 | 392,202,930 |
| 2024-11-25 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 22,608,150 |
| 2024-11-22 | $6.74 | $6.92 | $6.44 | $6.92 | $6.92 | 265,011,080 |
| 2024-11-21 | $5.71 | $6.29 | $5.66 | $6.29 | $6.29 | 58,724,450 |
| 2024-11-20 | $5.52 | $5.80 | $5.52 | $5.72 | $5.72 | 22,823,840 |
| 2024-11-19 | $5.40 | $5.59 | $5.35 | $5.56 | $5.56 | 23,869,850 |
| 2024-11-18 | $5.75 | $5.79 | $5.39 | $5.40 | $5.40 | 38,021,010 |
| 2024-11-15 | $5.81 | $6.09 | $5.71 | $5.72 | $5.72 | 36,817,520 |
| 2024-11-14 | $6.03 | $6.04 | $5.82 | $5.83 | $5.83 | 28,821,020 |
| 2024-11-13 | $6.04 | $6.14 | $5.92 | $6.06 | $6.06 | 31,307,600 |
| 2024-11-12 | $6.27 | $6.29 | $5.98 | $6.04 | $6.04 | 52,193,340 |
| 2024-11-11 | $6.15 | $6.39 | $6.10 | $6.28 | $6.28 | 57,081,600 |
| 2024-11-08 | $6.08 | $6.25 | $6.04 | $6.16 | $6.16 | 60,753,590 |
| 2024-11-07 | $5.81 | $6.15 | $5.77 | $6.07 | $6.07 | 65,805,370 |
| 2024-11-06 | $5.84 | $5.93 | $5.77 | $5.84 | $5.84 | 40,404,060 |
| 2024-11-05 | $5.60 | $5.89 | $5.55 | $5.83 | $5.83 | 47,741,750 |
| 2024-11-04 | $5.52 | $5.62 | $5.44 | $5.60 | $5.60 | 28,573,410 |
| 2024-11-01 | $5.84 | $5.98 | $5.50 | $5.53 | $5.53 | 56,692,980 |
| 2024-10-31 | $5.99 | $5.99 | $5.76 | $5.90 | $5.90 | 60,120,720 |
| 2024-10-30 | $5.60 | $5.96 | $5.58 | $5.95 | $5.95 | 69,178,230 |
| 2024-10-29 | $5.84 | $5.97 | $5.71 | $5.71 | $5.71 | 55,072,770 |
| 2024-10-28 | $5.60 | $5.80 | $5.58 | $5.74 | $5.74 | 49,469,810 |
| 2024-10-25 | $5.43 | $5.78 | $5.42 | $5.57 | $5.57 | 51,292,250 |
| 2024-10-24 | $5.50 | $5.52 | $5.35 | $5.42 | $5.42 | 42,646,710 |
| 2024-10-23 | $5.41 | $5.95 | $5.36 | $5.61 | $5.61 | 80,261,140 |
| 2024-10-22 | $5.51 | $5.53 | $5.35 | $5.41 | $5.41 | 33,628,160 |
| 2024-10-21 | $5.41 | $5.62 | $5.41 | $5.54 | $5.54 | 46,448,680 |
| 2024-10-18 | $5.24 | $5.50 | $5.15 | $5.41 | $5.41 | 45,411,760 |
| 2024-10-17 | $5.26 | $5.43 | $5.23 | $5.26 | $5.26 | 41,895,830 |
| 2024-10-16 | $5.08 | $5.26 | $5.04 | $5.20 | $5.20 | 24,028,430 |
| 2024-10-15 | $5.22 | $5.43 | $5.14 | $5.18 | $5.18 | 37,497,130 |
| 2024-10-14 | $5.03 | $5.27 | $4.95 | $5.26 | $5.26 | 37,425,460 |
| 2024-10-11 | $5.20 | $5.26 | $5.00 | $5.05 | $5.05 | 41,974,420 |
| 2024-10-10 | $5.61 | $5.68 | $5.17 | $5.28 | $5.28 | 66,598,780 |
| 2024-10-09 | $5.60 | $6.06 | $5.39 | $5.65 | $5.65 | 103,949,640 |
| 2024-10-08 | $5.61 | $5.61 | $5.26 | $5.61 | $5.61 | 85,192,480 |
| 2024-09-30 | $4.83 | $5.10 | $4.79 | $5.10 | $5.10 | 75,441,730 |
| 2024-09-27 | $4.56 | $4.74 | $4.53 | $4.64 | $4.64 | 37,910,190 |
| 2024-09-26 | $4.39 | $4.49 | $4.35 | $4.48 | $4.48 | 37,716,050 |
| 2024-09-25 | $4.49 | $4.62 | $4.43 | $4.45 | $4.45 | 56,780,960 |
| 2024-09-24 | $4.43 | $4.51 | $4.33 | $4.45 | $4.45 | 59,211,060 |
| 2024-09-23 | $4.33 | $4.54 | $4.27 | $4.46 | $4.46 | 72,730,830 |
| 2024-09-20 | $4.10 | $4.45 | $4.09 | $4.33 | $4.33 | 70,783,390 |
| 2024-09-19 | $3.97 | $4.07 | $3.93 | $4.05 | $4.05 | 16,049,640 |
| 2024-09-18 | $3.99 | $4.03 | $3.87 | $3.94 | $3.94 | 13,485,530 |
| 2024-09-13 | $4.04 | $4.10 | $3.98 | $4.00 | $4.00 | 26,429,400 |
| 2024-09-12 | $4.20 | $4.30 | $4.03 | $4.08 | $4.08 | 43,920,310 |
| 2024-09-11 | $4.02 | $4.10 | $3.99 | $4.09 | $4.09 | 29,214,600 |
| 2024-09-10 | $3.96 | $4.05 | $3.85 | $4.03 | $4.03 | 22,530,510 |
| 2024-09-09 | $3.99 | $4.00 | $3.91 | $3.93 | $3.93 | 14,790,920 |
| 2024-09-06 | $4.02 | $4.05 | $3.93 | $3.95 | $3.95 | 17,534,430 |
| 2024-09-05 | $3.98 | $4.04 | $3.94 | $4.01 | $4.01 | 23,196,920 |
| 2024-09-04 | $4.00 | $4.03 | $3.94 | $3.95 | $3.95 | 24,072,610 |
| 2024-09-03 | $3.98 | $4.06 | $3.89 | $4.03 | $4.03 | 44,853,380 |
| 2024-09-02 | $4.20 | $4.20 | $3.96 | $3.99 | $3.99 | 74,001,150 |
| 2024-08-30 | $3.64 | $3.96 | $3.60 | $3.96 | $3.96 | 19,418,470 |
| 2024-08-29 | $3.52 | $3.61 | $3.49 | $3.60 | $3.60 | 9,325,540 |
| 2024-08-28 | $3.51 | $3.59 | $3.44 | $3.55 | $3.55 | 9,145,240 |
| 2024-08-27 | $3.64 | $3.68 | $3.50 | $3.51 | $3.51 | 12,288,900 |
| 2024-08-26 | $3.63 | $3.67 | $3.56 | $3.66 | $3.66 | 9,909,600 |
| 2024-08-23 | $3.58 | $3.67 | $3.57 | $3.61 | $3.61 | 12,556,600 |
| 2024-08-22 | $3.68 | $3.76 | $3.58 | $3.58 | $3.58 | 12,596,660 |
| 2024-08-21 | $3.72 | $3.78 | $3.68 | $3.69 | $3.69 | 8,485,230 |
| 2024-08-20 | $3.86 | $3.86 | $3.70 | $3.72 | $3.72 | 10,424,560 |
| 2024-08-19 | $3.78 | $3.86 | $3.77 | $3.84 | $3.84 | 11,906,960 |
| 2024-08-16 | $3.83 | $3.88 | $3.78 | $3.80 | $3.80 | 13,815,200 |
| 2024-08-15 | $3.73 | $3.86 | $3.68 | $3.83 | $3.83 | 16,461,300 |
| 2024-08-14 | $3.72 | $3.83 | $3.68 | $3.72 | $3.72 | 11,850,380 |
| 2024-08-13 | $3.74 | $3.74 | $3.66 | $3.72 | $3.72 | 6,583,600 |
| 2024-08-12 | $3.77 | $3.77 | $3.68 | $3.70 | $3.70 | 9,198,330 |
| 2024-08-09 | $3.88 | $3.89 | $3.76 | $3.77 | $3.77 | 7,175,300 |
| 2024-08-08 | $3.85 | $3.87 | $3.78 | $3.84 | $3.84 | 8,582,400 |
| 2024-08-07 | $3.88 | $3.92 | $3.85 | $3.86 | $3.86 | 6,602,040 |
| 2024-08-06 | $3.83 | $3.89 | $3.79 | $3.87 | $3.87 | 11,204,580 |
| 2024-08-05 | $3.89 | $3.92 | $3.76 | $3.79 | $3.79 | 12,513,810 |
| 2024-08-02 | $3.97 | $3.99 | $3.89 | $3.89 | $3.89 | 8,908,440 |
| 2024-08-01 | $3.96 | $4.01 | $3.94 | $3.97 | $3.97 | 13,558,120 |
| 2024-07-31 | $3.79 | $3.98 | $3.79 | $3.97 | $3.97 | 20,003,680 |
| 2024-07-30 | $3.74 | $3.98 | $3.71 | $3.84 | $3.84 | 21,896,000 |
| 2024-07-29 | $3.73 | $3.77 | $3.67 | $3.75 | $3.75 | 8,299,600 |
| 2024-07-26 | $3.69 | $3.74 | $3.64 | $3.72 | $3.72 | 8,071,700 |
| 2024-07-25 | $3.61 | $3.68 | $3.56 | $3.63 | $3.63 | 7,789,740 |
| 2024-07-24 | $3.72 | $3.72 | $3.61 | $3.62 | $3.62 | 9,481,440 |
| 2024-07-23 | $3.76 | $3.80 | $3.70 | $3.71 | $3.71 | 8,667,160 |
| 2024-07-22 | $3.67 | $3.81 | $3.67 | $3.78 | $3.78 | 13,947,280 |
| 2024-07-19 | $3.61 | $3.69 | $3.57 | $3.66 | $3.66 | 8,122,800 |
| 2024-07-18 | $3.66 | $3.66 | $3.53 | $3.61 | $3.61 | 12,534,180 |
| 2024-07-17 | $3.74 | $3.78 | $3.67 | $3.68 | $3.68 | 7,507,800 |
| 2024-07-16 | $3.67 | $3.76 | $3.65 | $3.75 | $3.75 | 8,662,440 |
| 2024-07-15 | $3.76 | $3.76 | $3.66 | $3.68 | $3.68 | 9,762,310 |
| 2024-07-12 | $3.88 | $3.88 | $3.76 | $3.77 | $3.77 | 9,547,200 |
| 2024-07-11 | $3.74 | $3.83 | $3.73 | $3.82 | $3.82 | 15,345,800 |
| 2024-07-10 | $3.73 | $3.75 | $3.63 | $3.67 | $3.67 | 14,892,650 |
| 2024-07-09 | $3.73 | $3.82 | $3.65 | $3.80 | $3.80 | 13,786,980 |
| 2024-07-08 | $3.89 | $3.90 | $3.71 | $3.73 | $3.73 | 11,855,700 |
| 2024-07-05 | $3.78 | $3.93 | $3.74 | $3.90 | $3.90 | 11,274,900 |
| 2024-07-04 | $3.94 | $4.00 | $3.80 | $3.81 | $3.81 | 11,243,400 |
| 2024-07-03 | $4.00 | $4.06 | $3.93 | $3.96 | $3.96 | 11,684,690 |
| 2024-07-02 | $3.92 | $4.15 | $3.90 | $4.02 | $4.02 | 18,364,750 |
| 2024-07-01 | $3.88 | $3.90 | $3.78 | $3.88 | $3.88 | 8,692,040 |
| 2024-06-28 | $3.93 | $3.99 | $3.85 | $3.87 | $3.87 | 11,376,460 |
| 2024-06-27 | $4.00 | $4.04 | $3.90 | $3.91 | $3.91 | 11,643,280 |
| 2024-06-26 | $3.73 | $4.00 | $3.70 | $3.99 | $3.99 | 15,615,780 |
| 2024-06-25 | $3.81 | $3.89 | $3.71 | $3.75 | $3.75 | 13,711,750 |
| 2024-06-24 | $3.97 | $3.97 | $3.80 | $3.83 | $3.83 | 12,739,780 |
| 2024-06-21 | $4.01 | $4.05 | $3.96 | $3.99 | $3.99 | 8,730,160 |
| 2024-06-20 | $4.16 | $4.18 | $4.00 | $4.01 | $4.01 | 10,921,910 |
| 2024-06-19 | $4.23 | $4.25 | $4.15 | $4.16 | $4.16 | 8,346,340 |
| 2024-06-18 | $4.06 | $4.19 | $4.03 | $4.19 | $4.19 | 11,929,590 |
| 2024-06-17 | $4.09 | $4.12 | $4.03 | $4.06 | $4.06 | 10,038,670 |
| 2024-06-14 | $4.11 | $4.13 | $4.05 | $4.11 | $4.11 | 8,451,110 |
| 2024-06-13 | $4.10 | $4.13 | $4.05 | $4.09 | $4.09 | 9,281,380 |
| 2024-06-12 | $4.07 | $4.12 | $4.05 | $4.08 | $4.08 | 8,800,820 |
| 2024-06-11 | $3.98 | $4.07 | $3.90 | $4.05 | $4.05 | 11,358,500 |
| 2024-06-07 | $3.92 | $4.00 | $3.90 | $3.98 | $3.98 | 16,698,370 |
| 2024-06-06 | $4.12 | $4.17 | $3.80 | $3.87 | $3.87 | 31,458,250 |
| 2024-06-05 | $4.14 | $4.18 | $4.10 | $4.13 | $4.13 | 12,171,520 |
| 2024-06-04 | $4.34 | $4.34 | $4.07 | $4.14 | $4.14 | 19,956,900 |
| 2024-06-03 | $4.45 | $4.46 | $4.25 | $4.30 | $4.30 | 14,642,520 |
| 2024-05-31 | $4.38 | $4.49 | $4.37 | $4.46 | $4.46 | 12,623,740 |
| 2024-05-30 | $4.38 | $4.40 | $4.30 | $4.35 | $4.35 | 9,167,320 |
| 2024-05-29 | $4.40 | $4.50 | $4.35 | $4.38 | $4.38 | 10,381,580 |
| 2024-05-28 | $4.49 | $4.54 | $4.41 | $4.42 | $4.42 | 12,254,190 |
| 2024-05-27 | $4.50 | $4.54 | $4.38 | $4.49 | $4.49 | 10,242,280 |
| 2024-05-24 | $4.58 | $4.62 | $4.50 | $4.50 | $4.50 | 10,119,080 |
| 2024-05-23 | $4.70 | $4.73 | $4.58 | $4.60 | $4.60 | 11,314,290 |
| 2024-05-22 | $4.70 | $4.75 | $4.68 | $4.73 | $4.73 | 7,778,150 |
| 2024-05-21 | $4.85 | $4.86 | $4.70 | $4.71 | $4.71 | 10,612,240 |
| 2024-05-20 | $4.84 | $4.88 | $4.78 | $4.82 | $4.82 | 12,492,270 |
| 2024-05-17 | $4.74 | $4.82 | $4.70 | $4.81 | $4.81 | 10,077,020 |
| 2024-05-16 | $4.70 | $4.82 | $4.69 | $4.76 | $4.76 | 12,386,420 |
| 2024-05-15 | $4.77 | $4.77 | $4.68 | $4.68 | $4.68 | 8,689,910 |
| 2024-05-14 | $4.70 | $4.81 | $4.70 | $4.75 | $4.75 | 12,510,300 |
| 2024-05-13 | $4.80 | $4.80 | $4.66 | $4.70 | $4.70 | 14,549,150 |
| 2024-05-10 | $4.95 | $4.98 | $4.81 | $4.82 | $4.82 | 14,313,760 |
| 2024-05-09 | $5.00 | $5.02 | $4.93 | $4.95 | $4.95 | 13,657,640 |
| 2024-05-08 | $5.10 | $5.10 | $4.94 | $4.96 | $4.96 | 13,382,080 |
| 2024-05-07 | $5.10 | $5.18 | $5.06 | $5.11 | $5.11 | 12,481,200 |
| 2024-05-06 | $5.25 | $5.27 | $5.10 | $5.13 | $5.13 | 16,832,990 |
| 2024-04-30 | $5.20 | $5.22 | $5.05 | $5.17 | $5.17 | 19,872,300 |
| 2024-04-29 | $4.96 | $5.19 | $4.94 | $5.19 | $5.19 | 23,594,240 |
| 2024-04-26 | $4.65 | $4.95 | $4.64 | $4.95 | $4.95 | 32,214,400 |
| 2024-04-25 | $4.81 | $4.84 | $4.57 | $4.65 | $4.65 | 39,422,240 |
| 2024-04-24 | $4.85 | $4.99 | $4.84 | $4.98 | $4.98 | 13,635,610 |
| 2024-04-23 | $4.89 | $4.96 | $4.83 | $4.86 | $4.86 | 10,818,780 |
| 2024-04-22 | $4.95 | $4.99 | $4.71 | $4.87 | $4.87 | 13,671,860 |
| 2024-04-19 | $4.89 | $5.02 | $4.85 | $4.93 | $4.93 | 14,035,860 |
| 2024-04-18 | $4.90 | $5.00 | $4.80 | $4.92 | $4.92 | 16,962,720 |
| 2024-04-17 | $4.61 | $4.90 | $4.61 | $4.90 | $4.90 | 19,553,350 |
| 2024-04-16 | $4.93 | $4.96 | $4.52 | $4.53 | $4.53 | 25,140,720 |
| 2024-04-15 | $5.13 | $5.18 | $4.80 | $4.96 | $4.96 | 22,594,740 |
| 2024-04-12 | $5.23 | $5.29 | $5.15 | $5.16 | $5.16 | 10,289,250 |
| 2024-04-11 | $5.15 | $5.30 | $5.12 | $5.22 | $5.22 | 11,760,570 |
| 2024-04-10 | $5.36 | $5.36 | $5.12 | $5.17 | $5.17 | 14,385,740 |
| 2024-04-09 | $5.33 | $5.43 | $5.30 | $5.37 | $5.37 | 11,400,910 |
| 2024-04-08 | $5.45 | $5.45 | $5.32 | $5.33 | $5.33 | 12,689,100 |
| 2024-04-03 | $5.64 | $5.65 | $5.43 | $5.45 | $5.45 | 17,657,990 |
| 2024-04-02 | $5.77 | $5.77 | $5.62 | $5.65 | $5.65 | 15,666,340 |
| 2024-04-01 | $5.69 | $5.77 | $5.68 | $5.77 | $5.77 | 15,094,820 |
| 2024-03-29 | $5.68 | $5.72 | $5.54 | $5.66 | $5.66 | 18,163,270 |
| 2024-03-28 | $5.39 | $5.81 | $5.37 | $5.73 | $5.73 | 31,704,940 |
| 2024-03-27 | $5.74 | $5.75 | $5.38 | $5.40 | $5.40 | 23,820,880 |
| 2024-03-26 | $5.90 | $5.97 | $5.66 | $5.76 | $5.76 | 30,152,770 |
| 2024-03-25 | $6.15 | $6.17 | $5.94 | $5.95 | $5.95 | 30,928,730 |
| 2024-03-22 | $6.08 | $6.28 | $6.06 | $6.17 | $6.17 | 40,083,400 |
| 2024-03-21 | $6.16 | $6.22 | $6.07 | $6.10 | $6.10 | 22,804,920 |
| 2024-03-20 | $6.04 | $6.15 | $6.03 | $6.14 | $6.14 | 26,610,620 |
| 2024-03-19 | $6.08 | $6.16 | $6.04 | $6.04 | $6.04 | 28,078,890 |
| 2024-03-18 | $6.01 | $6.09 | $5.97 | $6.08 | $6.08 | 29,464,900 |
| 2024-03-15 | $5.91 | $5.97 | $5.83 | $5.95 | $5.95 | 20,651,550 |
| 2024-03-14 | $5.95 | $6.01 | $5.82 | $5.92 | $5.92 | 27,131,730 |
| 2024-03-13 | $6.08 | $6.11 | $5.96 | $6.01 | $6.01 | 38,849,650 |
| 2024-03-12 | $6.08 | $6.20 | $5.91 | $6.13 | $6.13 | 52,986,380 |
| 2024-03-11 | $5.80 | $6.10 | $5.68 | $6.05 | $6.05 | 51,715,410 |
| 2024-03-08 | $5.71 | $5.89 | $5.61 | $5.82 | $5.82 | 30,473,820 |
| 2024-03-07 | $5.97 | $6.00 | $5.70 | $5.75 | $5.75 | 41,077,250 |
| 2024-03-06 | $5.81 | $6.05 | $5.75 | $5.97 | $5.97 | 44,609,220 |
| 2024-03-05 | $5.76 | $6.15 | $5.70 | $5.88 | $5.88 | 55,442,910 |
| 2024-03-04 | $5.85 | $5.90 | $5.60 | $5.81 | $5.81 | 38,156,180 |
| 2024-03-01 | $5.57 | $5.81 | $5.57 | $5.79 | $5.79 | 33,981,620 |
| 2024-02-29 | $5.24 | $5.61 | $5.24 | $5.59 | $5.59 | 34,171,090 |
| 2024-02-28 | $5.82 | $5.98 | $5.32 | $5.34 | $5.34 | 52,742,110 |
| 2024-02-27 | $5.44 | $5.78 | $5.41 | $5.78 | $5.78 | 40,807,050 |
| 2024-02-26 | $5.59 | $5.63 | $5.42 | $5.48 | $5.48 | 36,809,270 |
| 2024-02-23 | $5.33 | $5.48 | $5.30 | $5.47 | $5.47 | 27,652,640 |
| 2024-02-22 | $5.09 | $5.35 | $5.08 | $5.34 | $5.34 | 30,907,260 |
| 2024-02-21 | $5.00 | $5.25 | $4.93 | $5.09 | $5.09 | 25,306,340 |
| 2024-02-20 | $4.93 | $5.07 | $4.81 | $5.05 | $5.05 | 23,898,330 |
| 2024-02-19 | $4.88 | $5.00 | $4.81 | $4.95 | $4.95 | 27,406,020 |
| 2024-02-08 | $4.39 | $4.75 | $4.38 | $4.74 | $4.74 | 30,035,190 |
| 2024-02-07 | $4.39 | $4.55 | $4.27 | $4.34 | $4.34 | 25,750,950 |
| 2024-02-06 | $4.03 | $4.56 | $3.94 | $4.41 | $4.41 | 28,878,760 |
| 2024-02-05 | $4.71 | $4.71 | $4.26 | $4.26 | $4.26 | 30,700,920 |
| 2024-02-02 | $4.90 | $5.05 | $4.51 | $4.73 | $4.73 | 29,773,600 |
| 2024-02-01 | $4.90 | $5.14 | $4.82 | $4.94 | $4.94 | 31,368,090 |
| 2024-01-31 | $5.61 | $5.62 | $5.30 | $5.30 | $5.30 | 25,766,840 |
| 2024-01-30 | $6.14 | $6.17 | $5.88 | $5.89 | $5.89 | 22,337,080 |
| 2024-01-29 | $6.51 | $6.56 | $6.18 | $6.21 | $6.21 | 27,090,930 |
| 2024-01-26 | $6.65 | $6.71 | $6.49 | $6.54 | $6.54 | 32,851,670 |
| 2024-01-25 | $6.64 | $6.78 | $6.51 | $6.70 | $6.70 | 47,792,030 |
| 2024-01-24 | $6.49 | $6.72 | $6.40 | $6.71 | $6.71 | 57,717,750 |
| 2024-01-23 | $6.19 | $6.80 | $6.18 | $6.66 | $6.66 | 74,298,260 |
| 2024-01-22 | $6.13 | $6.44 | $6.03 | $6.18 | $6.18 | 39,644,400 |
| 2024-01-19 | $6.26 | $6.40 | $6.16 | $6.16 | $6.16 | 30,598,690 |
| 2024-01-18 | $5.98 | $6.43 | $5.84 | $6.23 | $6.23 | 43,074,090 |
| 2024-01-17 | $6.10 | $6.17 | $6.00 | $6.01 | $6.01 | 8,663,820 |
| 2024-01-16 | $6.16 | $6.17 | $6.03 | $6.14 | $6.14 | 9,490,860 |
| 2024-01-15 | $6.17 | $6.20 | $6.12 | $6.16 | $6.16 | 7,237,720 |
| 2024-01-12 | $6.30 | $6.31 | $6.17 | $6.17 | $6.17 | 10,379,950 |
| 2024-01-11 | $6.14 | $6.36 | $6.10 | $6.31 | $6.31 | 12,993,180 |
| 2024-01-10 | $6.25 | $6.28 | $6.07 | $6.12 | $6.12 | 10,790,820 |
| 2024-01-09 | $6.33 | $6.40 | $6.23 | $6.29 | $6.29 | 11,291,070 |
| 2024-01-08 | $6.43 | $6.45 | $6.31 | $6.31 | $6.31 | 10,649,560 |
| 2024-01-05 | $6.58 | $6.62 | $6.42 | $6.45 | $6.45 | 11,932,200 |
| 2024-01-04 | $6.57 | $6.69 | $6.54 | $6.59 | $6.59 | 10,948,300 |
| 2024-01-03 | $6.60 | $6.66 | $6.54 | $6.61 | $6.61 | 11,806,940 |
| 2024-01-02 | $6.72 | $6.75 | $6.62 | $6.63 | $6.63 | 12,869,660 |
| 2024-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-12-29 | $6.63 | $6.73 | $6.62 | $6.72 | $6.72 | 14,945,870 |
| 2023-12-28 | $6.50 | $6.69 | $6.46 | $6.63 | $6.63 | 16,568,650 |
| 2023-12-27 | $6.44 | $6.55 | $6.44 | $6.52 | $6.52 | 13,731,970 |
| 2023-12-26 | $6.60 | $6.60 | $6.43 | $6.45 | $6.45 | 16,800,350 |
| 2023-12-25 | $6.68 | $6.72 | $6.58 | $6.62 | $6.62 | 10,281,050 |
| 2023-12-22 | $6.84 | $6.85 | $6.62 | $6.65 | $6.65 | 20,853,410 |
| 2023-12-21 | $6.79 | $6.90 | $6.74 | $6.84 | $6.84 | 16,461,500 |
| 2023-12-20 | $7.00 | $7.03 | $6.81 | $6.82 | $6.82 | 16,382,860 |
| 2023-12-19 | $6.97 | $7.08 | $6.94 | $7.02 | $7.02 | 12,610,200 |
| 2023-12-18 | $7.10 | $7.15 | $6.97 | $6.98 | $6.98 | 15,928,390 |
| 2023-12-15 | $7.14 | $7.20 | $7.04 | $7.12 | $7.12 | 14,156,300 |
| 2023-12-14 | $7.29 | $7.34 | $7.14 | $7.14 | $7.14 | 17,186,840 |
| 2023-12-13 | $7.44 | $7.44 | $7.26 | $7.26 | $7.26 | 18,391,020 |
| 2023-12-12 | $7.38 | $7.49 | $7.34 | $7.44 | $7.44 | 19,108,000 |
| 2023-12-11 | $7.25 | $7.41 | $7.17 | $7.39 | $7.39 | 20,248,500 |
| 2023-12-08 | $7.29 | $7.43 | $7.25 | $7.31 | $7.31 | 19,703,090 |
| 2023-12-07 | $7.25 | $7.36 | $7.23 | $7.31 | $7.31 | 14,976,220 |
| 2023-12-06 | $7.26 | $7.32 | $7.22 | $7.25 | $7.25 | 15,375,730 |
| 2023-12-05 | $7.52 | $7.52 | $7.26 | $7.26 | $7.26 | 22,755,690 |
| 2023-12-04 | $7.58 | $7.69 | $7.52 | $7.53 | $7.53 | 24,973,020 |
| 2023-12-01 | $7.36 | $7.56 | $7.34 | $7.53 | $7.53 | 24,663,800 |
| 2023-11-30 | $7.42 | $7.45 | $7.26 | $7.36 | $7.36 | 23,815,200 |
| 2023-11-29 | $7.52 | $7.59 | $7.42 | $7.45 | $7.45 | 20,335,920 |
| 2023-11-28 | $7.55 | $7.58 | $7.43 | $7.53 | $7.53 | 20,999,520 |
| 2023-11-27 | $7.50 | $7.61 | $7.47 | $7.55 | $7.55 | 22,739,320 |
| 2023-11-24 | $7.78 | $7.78 | $7.48 | $7.53 | $7.53 | 32,867,060 |
| 2023-11-23 | $7.68 | $7.81 | $7.53 | $7.80 | $7.80 | 31,234,940 |
| 2023-11-22 | $7.74 | $7.88 | $7.67 | $7.68 | $7.68 | 32,638,400 |
| 2023-11-21 | $8.05 | $8.06 | $7.77 | $7.79 | $7.79 | 59,887,170 |
| 2023-11-20 | $7.97 | $8.10 | $7.94 | $8.04 | $8.04 | 36,922,670 |
| 2023-11-17 | $7.94 | $8.09 | $7.90 | $7.98 | $7.98 | 43,777,870 |
| 2023-11-16 | $8.13 | $8.20 | $8.04 | $8.05 | $8.05 | 42,502,280 |
| 2023-11-15 | $8.26 | $8.31 | $8.09 | $8.13 | $8.13 | 58,331,130 |
| 2023-11-14 | $8.09 | $8.26 | $8.06 | $8.20 | $8.20 | 52,579,240 |
| 2023-11-13 | $8.15 | $8.22 | $8.03 | $8.12 | $8.12 | 54,237,460 |
| 2023-11-10 | $8.26 | $8.28 | $8.03 | $8.07 | $8.07 | 78,335,280 |
| 2023-11-09 | $8.14 | $8.61 | $7.98 | $8.45 | $8.45 | 138,683,760 |
| 2023-11-08 | $8.02 | $8.28 | $7.91 | $8.14 | $8.14 | 94,281,950 |
| 2023-11-07 | $7.76 | $8.21 | $7.70 | $8.03 | $8.03 | 97,060,270 |
| 2023-11-06 | $7.56 | $7.79 | $7.56 | $7.78 | $7.78 | 56,877,760 |
| 2023-11-03 | $7.52 | $7.69 | $7.51 | $7.58 | $7.58 | 53,766,610 |
| 2023-11-02 | $7.78 | $7.78 | $7.54 | $7.56 | $7.56 | 69,826,310 |
| 2023-11-01 | $7.90 | $8.08 | $7.79 | $7.83 | $7.83 | 81,891,240 |
| 2023-10-31 | $8.40 | $8.45 | $7.84 | $7.85 | $7.85 | 145,368,290 |
| 2023-10-30 | $7.46 | $8.13 | $7.45 | $8.13 | $8.13 | 57,665,130 |
| 2023-10-27 | $7.60 | $7.68 | $7.34 | $7.39 | $7.39 | 82,751,610 |
| 2023-10-26 | $7.62 | $8.07 | $7.56 | $7.70 | $7.70 | 94,264,100 |
| 2023-10-25 | $7.74 | $8.18 | $7.60 | $7.80 | $7.80 | 124,709,470 |
| 2023-10-24 | $7.45 | $8.08 | $7.18 | $7.85 | $7.85 | 123,981,170 |
| 2023-10-23 | $7.74 | $8.30 | $7.42 | $7.66 | $7.66 | 138,928,570 |
| 2023-10-20 | $7.16 | $7.76 | $7.08 | $7.60 | $7.60 | 132,972,950 |
| 2023-10-19 | $7.41 | $7.65 | $7.19 | $7.26 | $7.26 | 127,135,280 |
| 2023-10-18 | $6.85 | $7.40 | $6.66 | $7.40 | $7.40 | 61,879,220 |
| 2023-10-17 | $6.71 | $6.80 | $6.65 | $6.73 | $6.73 | 14,781,010 |
| 2023-10-16 | $6.80 | $6.80 | $6.60 | $6.66 | $6.66 | 20,657,300 |
| 2023-10-13 | $6.89 | $6.90 | $6.77 | $6.78 | $6.78 | 17,765,500 |
| 2023-10-12 | $7.00 | $7.01 | $6.89 | $6.92 | $6.92 | 16,707,310 |
| 2023-10-11 | $6.89 | $7.03 | $6.82 | $6.95 | $6.95 | 22,584,070 |
| 2023-10-10 | $6.80 | $6.95 | $6.79 | $6.90 | $6.90 | 23,977,210 |
| 2023-10-09 | $6.77 | $6.82 | $6.72 | $6.76 | $6.76 | 11,773,190 |
| 2023-09-28 | $6.67 | $6.77 | $6.66 | $6.73 | $6.73 | 11,018,840 |
| 2023-09-27 | $6.69 | $6.74 | $6.65 | $6.67 | $6.67 | 11,991,900 |
| 2023-09-26 | $6.69 | $6.81 | $6.68 | $6.72 | $6.72 | 11,473,210 |
| 2023-09-25 | $6.87 | $6.87 | $6.67 | $6.71 | $6.71 | 15,546,280 |
| 2023-09-22 | $6.67 | $6.86 | $6.63 | $6.85 | $6.85 | 17,606,520 |
| 2023-09-21 | $6.63 | $6.77 | $6.63 | $6.67 | $6.67 | 9,668,030 |
| 2023-09-20 | $6.64 | $6.76 | $6.64 | $6.67 | $6.67 | 9,093,520 |
| 2023-09-19 | $6.75 | $6.77 | $6.62 | $6.66 | $6.66 | 11,679,450 |
| 2023-09-18 | $6.79 | $6.83 | $6.70 | $6.78 | $6.78 | 12,309,790 |
| 2023-09-15 | $6.88 | $6.91 | $6.77 | $6.79 | $6.79 | 11,733,520 |
| 2023-09-14 | $6.90 | $6.98 | $6.82 | $6.85 | $6.85 | 12,112,330 |
| 2023-09-13 | $7.08 | $7.11 | $6.87 | $6.93 | $6.93 | 20,925,580 |
| 2023-09-12 | $7.09 | $7.16 | $7.06 | $7.12 | $7.12 | 17,552,540 |
| 2023-09-11 | $7.10 | $7.17 | $7.01 | $7.12 | $7.12 | 22,715,560 |
| 2023-09-08 | $6.92 | $7.11 | $6.88 | $7.08 | $7.08 | 21,764,600 |
| 2023-09-07 | $7.02 | $7.11 | $6.94 | $6.95 | $6.95 | 16,474,480 |
| 2023-09-06 | $6.98 | $7.10 | $6.91 | $7.07 | $7.07 | 19,339,800 |
| 2023-09-05 | $7.01 | $7.15 | $6.99 | $7.06 | $7.06 | 26,030,310 |
| 2023-09-04 | $6.94 | $7.06 | $6.85 | $7.05 | $7.05 | 24,425,790 |
| 2023-09-01 | $7.07 | $7.10 | $6.85 | $6.90 | $6.90 | 27,582,620 |
| 2023-08-31 | $6.81 | $7.32 | $6.76 | $7.08 | $7.08 | 52,404,930 |
| 2023-08-30 | $6.70 | $6.92 | $6.70 | $6.85 | $6.85 | 23,272,850 |
| 2023-08-29 | $6.39 | $6.78 | $6.38 | $6.71 | $6.71 | 26,988,050 |
| 2023-08-28 | $6.80 | $6.80 | $6.39 | $6.41 | $6.41 | 25,617,580 |
| 2023-08-25 | $7.01 | $7.01 | $6.34 | $6.37 | $6.37 | 46,731,180 |
| 2023-08-24 | $7.08 | $7.11 | $7.00 | $7.04 | $7.04 | 21,564,460 |
| 2023-08-23 | $7.02 | $7.11 | $6.93 | $7.01 | $7.01 | 24,658,190 |
| 2023-08-22 | $6.93 | $7.06 | $6.84 | $7.06 | $7.06 | 25,324,400 |
| 2023-08-21 | $6.81 | $7.01 | $6.80 | $6.82 | $6.82 | 14,103,930 |
| 2023-08-18 | $7.02 | $7.07 | $6.80 | $6.80 | $6.80 | 18,636,980 |
| 2023-08-17 | $6.93 | $7.06 | $6.80 | $7.05 | $7.05 | 17,217,750 |
| 2023-08-16 | $7.09 | $7.10 | $6.91 | $6.96 | $6.96 | 19,306,100 |
| 2023-08-15 | $7.22 | $7.24 | $7.04 | $7.12 | $7.12 | 13,258,240 |
| 2023-08-14 | $7.00 | $7.21 | $6.97 | $7.20 | $7.20 | 16,903,700 |
| 2023-08-11 | $7.31 | $7.33 | $7.06 | $7.07 | $7.07 | 23,739,960 |
| 2023-08-10 | $7.30 | $7.40 | $7.26 | $7.32 | $7.32 | 18,978,500 |
| 2023-08-09 | $7.42 | $7.55 | $7.34 | $7.34 | $7.34 | 27,289,110 |
| 2023-08-08 | $7.51 | $7.52 | $7.42 | $7.46 | $7.46 | 21,476,150 |
| 2023-08-07 | $7.42 | $7.55 | $7.41 | $7.54 | $7.54 | 38,578,910 |
| 2023-08-04 | $7.11 | $7.73 | $7.10 | $7.50 | $7.50 | 75,512,700 |
| 2023-08-03 | $7.12 | $7.18 | $7.10 | $7.12 | $7.12 | 14,391,100 |
| 2023-08-02 | $7.08 | $7.15 | $7.07 | $7.15 | $7.15 | 14,252,500 |
| 2023-08-01 | $7.09 | $7.16 | $7.02 | $7.12 | $7.12 | 19,310,310 |
| 2023-07-31 | $7.01 | $7.12 | $7.01 | $7.09 | $7.09 | 17,791,610 |
| 2023-07-28 | $6.95 | $7.08 | $6.91 | $7.05 | $7.05 | 16,005,640 |
| 2023-07-27 | $7.10 | $7.14 | $6.95 | $6.98 | $6.98 | 21,206,560 |
| 2023-07-26 | $7.20 | $7.21 | $7.07 | $7.11 | $7.11 | 16,592,180 |
| 2023-07-25 | $7.21 | $7.24 | $7.13 | $7.21 | $7.21 | 21,197,020 |
| 2023-07-24 | $7.02 | $7.21 | $7.02 | $7.10 | $7.10 | 16,647,610 |
| 2023-07-21 | $7.14 | $7.16 | $7.01 | $7.09 | $7.09 | 16,990,670 |
| 2023-07-20 | $7.29 | $7.30 | $7.07 | $7.09 | $7.09 | 25,904,890 |
| 2023-07-19 | $7.18 | $7.36 | $7.17 | $7.28 | $7.28 | 25,295,360 |
| 2023-07-18 | $7.35 | $7.38 | $7.16 | $7.18 | $7.18 | 33,175,740 |
| 2023-07-17 | $7.34 | $7.48 | $7.24 | $7.36 | $7.36 | 32,630,700 |
| 2023-07-14 | $7.35 | $7.60 | $7.34 | $7.49 | $7.49 | 44,722,260 |
| 2023-07-13 | $7.21 | $7.35 | $7.20 | $7.33 | $7.33 | 27,860,330 |
| 2023-07-12 | $7.48 | $7.50 | $7.21 | $7.21 | $7.21 | 45,204,640 |
| 2023-07-11 | $7.51 | $7.62 | $7.39 | $7.54 | $7.54 | 31,913,260 |
| 2023-07-10 | $7.72 | $7.74 | $7.48 | $7.51 | $7.51 | 43,324,190 |
| 2023-07-07 | $7.61 | $7.89 | $7.45 | $7.74 | $7.74 | 85,848,100 |
| 2023-07-06 | $7.23 | $7.68 | $7.20 | $7.68 | $7.68 | 77,473,100 |
| 2023-07-05 | $7.52 | $7.59 | $7.29 | $7.31 | $7.31 | 40,318,860 |
| 2023-07-04 | $7.46 | $7.47 | $7.37 | $7.46 | $7.46 | 32,009,240 |
| 2023-07-03 | $7.44 | $7.52 | $7.18 | $7.48 | $7.48 | 50,192,500 |
| 2023-06-30 | $7.32 | $7.43 | $7.23 | $7.42 | $7.42 | 43,506,000 |
| 2023-06-29 | $7.24 | $7.37 | $7.17 | $7.31 | $7.31 | 37,170,470 |
| 2023-06-28 | $7.52 | $7.53 | $7.00 | $7.28 | $7.28 | 72,728,070 |
| 2023-06-27 | $7.48 | $7.63 | $7.45 | $7.55 | $7.55 | 42,784,780 |
| 2023-06-26 | $7.86 | $7.91 | $7.41 | $7.46 | $7.46 | 60,935,460 |
| 2023-06-21 | $8.18 | $8.22 | $7.86 | $7.86 | $7.86 | 74,589,420 |
| 2023-06-20 | $8.30 | $8.34 | $8.15 | $8.21 | $8.21 | 73,302,220 |
| 2023-06-19 | $8.21 | $8.51 | $8.16 | $8.41 | $8.41 | 118,859,640 |
| 2023-06-16 | $8.13 | $8.26 | $8.01 | $8.19 | $8.19 | 81,107,100 |
| 2023-06-15 | $8.20 | $8.37 | $8.12 | $8.23 | $8.23 | 100,990,180 |
| 2023-06-14 | $8.38 | $8.48 | $8.11 | $8.21 | $8.21 | 140,512,930 |
| 2023-06-13 | $8.85 | $8.85 | $8.38 | $8.55 | $8.55 | 211,360,090 |
| 2023-06-12 | $8.30 | $8.91 | $8.16 | $8.91 | $8.91 | 252,831,300 |
| 2023-06-09 | $7.36 | $8.10 | $7.33 | $8.10 | $8.10 | 120,200,520 |
| 2023-06-08 | $7.40 | $7.47 | $7.16 | $7.36 | $7.36 | 54,736,580 |
| 2023-06-07 | $7.32 | $7.41 | $7.27 | $7.34 | $7.34 | 44,634,670 |
| 2023-06-06 | $7.40 | $7.48 | $7.26 | $7.34 | $7.34 | 61,975,300 |
| 2023-06-05 | $7.40 | $7.53 | $7.37 | $7.40 | $7.40 | 58,641,630 |
| 2023-06-02 | $7.62 | $7.89 | $7.40 | $7.40 | $7.40 | 101,058,300 |
| 2023-06-01 | $7.53 | $7.72 | $7.42 | $7.61 | $7.61 | 103,993,700 |
| 2023-05-31 | $7.57 | $7.79 | $7.45 | $7.51 | $7.51 | 108,722,800 |
| 2023-05-30 | $7.53 | $7.70 | $7.25 | $7.47 | $7.47 | 139,773,580 |
| 2023-05-29 | $7.02 | $7.51 | $6.96 | $7.51 | $7.51 | 165,480,030 |
| 2023-05-26 | $6.21 | $6.83 | $6.16 | $6.83 | $6.83 | 56,435,560 |
| 2023-05-25 | $6.21 | $6.32 | $6.06 | $6.21 | $6.21 | 29,313,390 |
| 2023-05-24 | $6.18 | $6.26 | $6.13 | $6.18 | $6.18 | 27,992,740 |
| 2023-05-23 | $6.46 | $6.46 | $6.23 | $6.23 | $6.23 | 22,781,420 |
| 2023-05-22 | $6.62 | $6.67 | $6.40 | $6.43 | $6.43 | 28,153,870 |
| 2023-05-19 | $6.66 | $6.79 | $6.61 | $6.67 | $6.67 | 29,165,860 |
| 2023-05-18 | $6.57 | $6.74 | $6.48 | $6.69 | $6.69 | 48,763,250 |
| 2023-05-17 | $6.27 | $6.89 | $6.20 | $6.56 | $6.56 | 61,550,760 |
| 2023-05-16 | $6.48 | $6.49 | $6.27 | $6.30 | $6.30 | 24,991,420 |
| 2023-05-15 | $6.70 | $6.77 | $6.32 | $6.49 | $6.49 | 42,237,770 |
| 2023-05-12 | $6.89 | $6.94 | $6.69 | $6.70 | $6.70 | 28,927,460 |
| 2023-05-11 | $6.93 | $7.07 | $6.84 | $6.90 | $6.90 | 32,794,260 |
| 2023-05-10 | $6.97 | $7.18 | $6.85 | $6.90 | $6.90 | 50,032,270 |
| 2023-05-09 | $7.04 | $7.27 | $6.95 | $7.03 | $7.03 | 53,948,480 |
| 2023-05-08 | $7.01 | $7.10 | $6.91 | $7.05 | $7.05 | 35,963,640 |
| 2023-05-05 | $6.98 | $7.12 | $6.90 | $7.05 | $7.05 | 55,592,970 |
| 2023-05-04 | $6.75 | $7.11 | $6.67 | $6.98 | $6.98 | 82,593,040 |
| 2023-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2023-05-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2023-04-28 | $6.22 | $6.60 | $6.21 | $6.60 | $6.60 | 37,292,740 |
| 2023-04-27 | $6.02 | $6.15 | $5.95 | $6.00 | $6.00 | 16,505,910 |
| 2023-04-26 | $6.18 | $6.23 | $5.93 | $6.06 | $6.06 | 26,978,080 |
| 2023-04-25 | $6.32 | $6.37 | $6.16 | $6.23 | $6.23 | 18,952,880 |
| 2023-04-24 | $6.27 | $6.46 | $6.25 | $6.34 | $6.34 | 20,869,700 |
| 2023-04-21 | $6.65 | $6.66 | $6.20 | $6.25 | $6.25 | 37,972,540 |
| 2023-04-20 | $6.58 | $6.74 | $6.55 | $6.68 | $6.68 | 19,128,900 |
| 2023-04-19 | $6.53 | $6.75 | $6.52 | $6.59 | $6.59 | 22,683,970 |
| 2023-04-18 | $6.63 | $6.67 | $6.45 | $6.57 | $6.57 | 23,633,990 |
| 2023-04-17 | $6.83 | $6.86 | $6.58 | $6.63 | $6.63 | 32,290,240 |
| 2023-04-14 | $6.98 | $7.05 | $6.69 | $6.83 | $6.83 | 42,978,270 |
| 2023-04-13 | $7.14 | $7.21 | $6.95 | $6.98 | $6.98 | 40,259,290 |
| 2023-04-12 | $6.86 | $7.28 | $6.79 | $7.21 | $7.21 | 68,360,690 |
| 2023-04-11 | $6.85 | $6.95 | $6.74 | $6.83 | $6.83 | 32,831,980 |
| 2023-04-10 | $7.06 | $7.16 | $6.81 | $6.86 | $6.86 | 46,559,450 |
| 2023-04-07 | $6.95 | $7.12 | $6.78 | $7.08 | $7.08 | 42,556,030 |
| 2023-04-06 | $6.96 | $7.03 | $6.85 | $6.91 | $6.91 | 35,821,760 |
| 2023-04-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-04-04 | $7.03 | $7.21 | $6.98 | $7.07 | $7.07 | 52,833,980 |
| 2023-04-03 | $6.92 | $7.07 | $6.85 | $7.05 | $7.05 | 48,600,480 |
| 2023-03-31 | $6.85 | $6.93 | $6.66 | $6.89 | $6.89 | 41,403,280 |
| 2023-03-30 | $7.05 | $7.13 | $6.82 | $6.86 | $6.86 | 47,187,960 |
| 2023-03-29 | $7.14 | $7.19 | $6.92 | $7.01 | $7.01 | 56,249,230 |
| 2023-03-28 | $7.03 | $7.34 | $6.91 | $7.18 | $7.18 | 84,293,950 |
| 2023-03-27 | $7.24 | $7.26 | $6.93 | $7.13 | $7.13 | 104,473,830 |
| 2023-03-24 | $6.74 | $7.28 | $6.63 | $7.13 | $7.13 | 115,355,620 |
| 2023-03-23 | $6.58 | $6.80 | $6.52 | $6.73 | $6.73 | 62,609,010 |
| 2023-03-22 | $6.37 | $6.60 | $6.32 | $6.59 | $6.59 | 46,706,750 |
| 2023-03-21 | $6.25 | $6.42 | $6.17 | $6.37 | $6.37 | 24,945,820 |
| 2023-03-20 | $6.30 | $6.40 | $6.23 | $6.24 | $6.24 | 31,011,330 |
| 2023-03-17 | $6.12 | $6.31 | $6.12 | $6.30 | $6.30 | 32,289,280 |
| 2023-03-16 | $6.12 | $6.19 | $6.06 | $6.07 | $6.07 | 21,319,880 |
| 2023-03-15 | $6.35 | $6.38 | $6.17 | $6.17 | $6.17 | 23,567,280 |
| 2023-03-14 | $6.34 | $6.36 | $6.16 | $6.26 | $6.26 | 25,294,240 |
| 2023-03-13 | $6.22 | $6.38 | $6.13 | $6.37 | $6.37 | 31,820,470 |
| 2023-03-10 | $6.26 | $6.37 | $6.23 | $6.23 | $6.23 | 24,500,340 |
| 2023-03-09 | $6.40 | $6.40 | $6.22 | $6.34 | $6.34 | 27,167,970 |
| 2023-03-08 | $6.23 | $6.37 | $6.22 | $6.34 | $6.34 | 24,665,680 |
| 2023-03-07 | $6.47 | $6.47 | $6.21 | $6.24 | $6.24 | 43,518,140 |
| 2023-03-06 | $6.65 | $6.65 | $6.44 | $6.47 | $6.47 | 44,930,590 |
| 2023-03-03 | $6.55 | $6.78 | $6.39 | $6.66 | $6.66 | 77,856,640 |
| 2023-03-02 | $6.51 | $6.65 | $6.46 | $6.61 | $6.61 | 60,179,650 |
| 2023-03-01 | $6.35 | $6.62 | $6.31 | $6.54 | $6.54 | 75,519,260 |
| 2023-02-28 | $6.41 | $6.49 | $6.26 | $6.39 | $6.39 | 44,063,370 |
| 2023-02-27 | $6.40 | $6.57 | $6.26 | $6.29 | $6.29 | 53,128,780 |
| 2023-02-24 | $6.29 | $6.70 | $6.24 | $6.51 | $6.51 | 91,764,850 |
| 2023-02-23 | $6.56 | $6.57 | $6.20 | $6.27 | $6.27 | 78,157,190 |
| 2023-02-22 | $6.62 | $6.70 | $6.46 | $6.55 | $6.55 | 82,924,650 |
| 2023-02-21 | $6.81 | $7.07 | $6.70 | $6.82 | $6.82 | 120,081,260 |
| 2023-02-20 | $7.11 | $7.45 | $6.85 | $7.01 | $7.01 | 185,687,100 |
| 2023-02-17 | $6.31 | $6.93 | $6.21 | $6.93 | $6.93 | 142,485,790 |
| 2023-02-16 | $6.71 | $6.71 | $6.17 | $6.30 | $6.30 | 153,186,400 |
| 2023-02-15 | $6.01 | $6.52 | $5.96 | $6.52 | $6.52 | 52,666,530 |
| 2023-02-14 | $6.07 | $6.25 | $5.90 | $5.93 | $5.93 | 42,740,300 |
| 2023-02-13 | $5.89 | $5.95 | $5.83 | $5.91 | $5.91 | 24,723,540 |
| 2023-02-10 | $5.96 | $6.11 | $5.89 | $5.90 | $5.90 | 40,980,770 |
| 2023-02-09 | $5.73 | $5.99 | $5.65 | $5.98 | $5.98 | 44,221,650 |
| 2023-02-08 | $5.80 | $5.95 | $5.75 | $5.81 | $5.81 | 34,901,910 |
| 2023-02-07 | $5.80 | $5.84 | $5.69 | $5.79 | $5.79 | 28,452,100 |
| 2023-02-06 | $5.73 | $5.86 | $5.68 | $5.84 | $5.84 | 36,988,490 |
| 2023-02-03 | $5.70 | $5.74 | $5.64 | $5.73 | $5.73 | 24,357,090 |
| 2023-02-02 | $5.71 | $5.76 | $5.66 | $5.68 | $5.68 | 15,286,640 |
| 2023-02-01 | $5.56 | $5.73 | $5.55 | $5.72 | $5.72 | 19,797,370 |
| 2023-01-31 | $5.58 | $5.64 | $5.55 | $5.58 | $5.58 | 12,444,690 |
| 2023-01-30 | $5.65 | $5.69 | $5.57 | $5.62 | $5.62 | 14,253,900 |
| 2023-01-20 | $5.61 | $5.71 | $5.55 | $5.59 | $5.59 | 16,038,380 |
| 2023-01-19 | $5.52 | $5.67 | $5.52 | $5.62 | $5.62 | 17,248,140 |
| 2023-01-18 | $5.37 | $5.61 | $5.35 | $5.56 | $5.56 | 22,576,670 |
| 2023-01-17 | $5.49 | $5.49 | $5.37 | $5.39 | $5.39 | 12,445,800 |
| 2023-01-16 | $5.46 | $5.56 | $5.46 | $5.49 | $5.49 | 14,119,540 |
| 2023-01-13 | $5.49 | $5.50 | $5.39 | $5.45 | $5.45 | 10,714,270 |
| 2023-01-12 | $5.45 | $5.51 | $5.41 | $5.46 | $5.46 | 12,347,640 |
| 2023-01-11 | $5.56 | $5.58 | $5.45 | $5.46 | $5.46 | 14,161,100 |
| 2023-01-10 | $5.57 | $5.60 | $5.47 | $5.55 | $5.55 | 15,613,250 |
| 2023-01-09 | $5.49 | $5.62 | $5.48 | $5.57 | $5.57 | 21,755,580 |
| 2023-01-06 | $5.53 | $5.56 | $5.41 | $5.49 | $5.49 | 25,870,780 |
| 2023-01-05 | $5.56 | $5.64 | $5.46 | $5.48 | $5.48 | 34,763,730 |
| 2023-01-04 | $5.47 | $5.55 | $5.39 | $5.48 | $5.48 | 57,417,850 |
| 2023-01-03 | $4.91 | $5.38 | $4.91 | $5.38 | $5.38 | 41,294,450 |
| 2023-01-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-12-30 | $4.84 | $4.93 | $4.79 | $4.89 | $4.89 | 9,477,750 |
| 2022-12-29 | $4.76 | $4.90 | $4.75 | $4.80 | $4.80 | 9,640,560 |
| 2022-12-28 | $4.88 | $4.88 | $4.75 | $4.77 | $4.77 | 8,376,180 |
| 2022-12-27 | $4.94 | $4.96 | $4.85 | $4.88 | $4.88 | 7,316,440 |
| 2022-12-26 | $4.90 | $4.93 | $4.86 | $4.90 | $4.90 | 6,155,630 |
| 2022-12-23 | $4.78 | $4.95 | $4.78 | $4.90 | $4.90 | 11,069,930 |
| 2022-12-22 | $4.83 | $4.94 | $4.77 | $4.81 | $4.81 | 9,009,200 |
| 2022-12-21 | $4.85 | $4.90 | $4.78 | $4.80 | $4.80 | 7,743,020 |
| 2022-12-20 | $4.97 | $5.00 | $4.85 | $4.89 | $4.89 | 7,800,600 |
| 2022-12-19 | $5.05 | $5.08 | $4.91 | $4.93 | $4.93 | 7,915,840 |
| 2022-12-16 | $5.14 | $5.16 | $5.03 | $5.05 | $5.05 | 11,176,960 |
| 2022-12-15 | $5.11 | $5.24 | $5.08 | $5.16 | $5.16 | 11,063,790 |
| 2022-12-14 | $5.14 | $5.20 | $5.11 | $5.13 | $5.13 | 9,947,100 |
| 2022-12-13 | $5.21 | $5.24 | $5.11 | $5.12 | $5.12 | 9,571,700 |
| 2022-12-12 | $5.21 | $5.27 | $5.17 | $5.21 | $5.21 | 7,532,120 |
| 2022-12-09 | $5.27 | $5.28 | $5.20 | $5.21 | $5.21 | 7,808,030 |
| 2022-12-08 | $5.37 | $5.38 | $5.26 | $5.28 | $5.28 | 7,590,490 |
| 2022-12-07 | $5.40 | $5.42 | $5.33 | $5.37 | $5.37 | 7,431,270 |
| 2022-12-06 | $5.46 | $5.50 | $5.40 | $5.42 | $5.42 | 8,914,640 |
| 2022-12-05 | $5.42 | $5.52 | $5.40 | $5.48 | $5.48 | 11,679,620 |
| 2022-12-01 | $5.25 | $5.32 | $5.20 | $5.32 | $5.32 | 10,479,540 |
| 2022-11-30 | $5.24 | $5.26 | $5.17 | $5.19 | $5.19 | 7,877,420 |
| 2022-11-29 | $5.12 | $5.28 | $5.12 | $5.25 | $5.25 | 9,166,940 |
| 2022-11-28 | $5.08 | $5.15 | $5.05 | $5.11 | $5.11 | 14,341,540 |
| 2022-11-25 | $5.33 | $5.35 | $5.24 | $5.25 | $5.25 | 8,566,780 |
| 2022-11-24 | $5.39 | $5.40 | $5.29 | $5.30 | $5.30 | 8,742,080 |
| 2022-11-23 | $5.50 | $5.50 | $5.31 | $5.36 | $5.36 | 15,661,520 |
| 2022-11-22 | $5.54 | $5.65 | $5.47 | $5.49 | $5.49 | 13,340,740 |
| 2022-11-21 | $5.58 | $5.62 | $5.45 | $5.54 | $5.54 | 16,629,800 |
| 2022-11-18 | $5.70 | $5.80 | $5.58 | $5.61 | $5.61 | 23,035,060 |
| 2022-11-17 | $5.57 | $5.70 | $5.53 | $5.70 | $5.70 | 20,608,240 |
| 2022-11-16 | $5.53 | $5.62 | $5.48 | $5.56 | $5.56 | 15,218,240 |
| 2022-11-15 | $5.45 | $5.55 | $5.40 | $5.52 | $5.52 | 16,574,570 |
| 2022-11-14 | $5.37 | $5.46 | $5.35 | $5.43 | $5.43 | 12,305,420 |
| 2022-11-11 | $5.53 | $5.55 | $5.39 | $5.39 | $5.39 | 16,927,200 |
| 2022-11-10 | $5.39 | $5.50 | $5.34 | $5.45 | $5.45 | 14,885,770 |
| 2022-11-09 | $5.43 | $5.46 | $5.37 | $5.39 | $5.39 | 10,301,300 |
| 2022-11-08 | $5.35 | $5.48 | $5.27 | $5.46 | $5.46 | 17,454,040 |
| 2022-11-07 | $5.40 | $5.47 | $5.34 | $5.37 | $5.37 | 10,361,230 |
| 2022-11-04 | $5.38 | $5.42 | $5.33 | $5.38 | $5.38 | 12,403,310 |
| 2022-11-03 | $5.43 | $5.48 | $5.32 | $5.38 | $5.38 | 13,731,720 |
| 2022-11-02 | $5.47 | $5.52 | $5.39 | $5.47 | $5.47 | 16,247,910 |
| 2022-11-01 | $5.49 | $5.50 | $5.37 | $5.47 | $5.47 | 18,214,490 |
| 2022-10-31 | $5.23 | $5.52 | $5.23 | $5.44 | $5.44 | 23,134,510 |
| 2022-10-28 | $5.30 | $5.39 | $5.20 | $5.20 | $5.20 | 12,246,480 |
| 2022-10-27 | $5.33 | $5.43 | $5.28 | $5.33 | $5.33 | 15,658,280 |
| 2022-10-26 | $5.12 | $5.36 | $5.10 | $5.29 | $5.29 | 15,247,350 |
| 2022-10-25 | $5.10 | $5.21 | $5.06 | $5.09 | $5.09 | 10,080,350 |
| 2022-10-24 | $5.22 | $5.36 | $5.13 | $5.14 | $5.14 | 11,031,080 |
| 2022-10-21 | $5.24 | $5.30 | $5.16 | $5.24 | $5.24 | 8,876,100 |
| 2022-10-20 | $5.18 | $5.34 | $5.14 | $5.24 | $5.24 | 11,849,300 |
| 2022-10-19 | $5.25 | $5.25 | $5.12 | $5.20 | $5.20 | 7,914,520 |
| 2022-10-18 | $5.22 | $5.25 | $5.15 | $5.22 | $5.22 | 11,317,370 |
| 2022-10-17 | $5.13 | $5.27 | $5.09 | $5.22 | $5.22 | 13,583,240 |
| 2022-10-14 | $5.02 | $5.16 | $5.01 | $5.12 | $5.12 | 14,682,760 |
| 2022-10-13 | $4.84 | $5.07 | $4.83 | $5.01 | $5.01 | 17,808,430 |
| 2022-10-12 | $4.64 | $4.85 | $4.60 | $4.85 | $4.85 | 11,327,250 |
| 2022-10-11 | $4.58 | $4.67 | $4.52 | $4.65 | $4.65 | 6,759,580 |
| 2022-10-10 | $4.73 | $4.76 | $4.55 | $4.57 | $4.57 | 7,735,370 |
| 2022-09-30 | $4.70 | $4.77 | $4.70 | $4.70 | $4.70 | 5,603,210 |
| 2022-09-29 | $4.82 | $4.87 | $4.68 | $4.71 | $4.71 | 7,435,500 |
| 2022-09-28 | $4.91 | $4.91 | $4.77 | $4.77 | $4.77 | 6,704,890 |
| 2022-09-27 | $4.79 | $4.92 | $4.78 | $4.92 | $4.92 | 8,859,440 |
| 2022-09-26 | $4.96 | $4.99 | $4.74 | $4.78 | $4.78 | 16,750,020 |
| 2022-09-23 | $5.14 | $5.15 | $4.98 | $5.00 | $5.00 | 9,089,020 |
| 2022-09-22 | $5.11 | $5.22 | $5.08 | $5.14 | $5.14 | 8,592,460 |
| 2022-09-21 | $5.05 | $5.18 | $4.89 | $5.14 | $5.14 | 13,718,160 |
| 2022-09-20 | $5.02 | $5.23 | $5.02 | $5.06 | $5.06 | 8,999,450 |
| 2022-09-19 | $5.18 | $5.20 | $5.02 | $5.04 | $5.04 | 12,074,570 |
| 2022-09-16 | $5.25 | $5.34 | $5.15 | $5.16 | $5.16 | 11,431,520 |
| 2022-09-15 | $5.38 | $5.41 | $5.22 | $5.25 | $5.25 | 9,336,450 |
| 2022-09-14 | $5.33 | $5.38 | $5.30 | $5.36 | $5.36 | 7,509,570 |
| 2022-09-13 | $5.43 | $5.49 | $5.38 | $5.39 | $5.39 | 7,485,000 |
| 2022-09-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-09-09 | $5.39 | $5.41 | $5.35 | $5.40 | $5.40 | 6,209,300 |
| 2022-09-08 | $5.44 | $5.46 | $5.35 | $5.38 | $5.38 | 8,075,700 |
| 2022-09-07 | $5.46 | $5.47 | $5.41 | $5.44 | $5.44 | 9,025,800 |
| 2022-09-06 | $5.55 | $5.56 | $5.43 | $5.47 | $5.47 | 8,811,420 |
| 2022-09-05 | $5.47 | $5.49 | $5.41 | $5.46 | $5.46 | 7,279,150 |
| 2022-09-02 | $5.32 | $5.48 | $5.32 | $5.47 | $5.47 | 11,701,900 |
| 2022-09-01 | $5.35 | $5.46 | $5.30 | $5.32 | $5.32 | 9,694,300 |
| 2022-08-31 | $5.44 | $5.48 | $5.32 | $5.33 | $5.33 | 9,593,380 |
| 2022-08-30 | $5.40 | $5.57 | $5.38 | $5.45 | $5.45 | 10,595,910 |
| 2022-08-29 | $5.30 | $5.43 | $5.21 | $5.42 | $5.42 | 8,021,680 |
| 2022-08-26 | $5.47 | $5.49 | $5.36 | $5.38 | $5.38 | 8,632,430 |
| 2022-08-25 | $5.49 | $5.49 | $5.36 | $5.45 | $5.45 | 9,859,010 |
| 2022-08-24 | $5.65 | $5.65 | $5.45 | $5.46 | $5.46 | 12,685,080 |
| 2022-08-23 | $5.61 | $5.68 | $5.59 | $5.62 | $5.62 | 7,986,110 |
| 2022-08-22 | $5.66 | $5.70 | $5.55 | $5.64 | $5.64 | 10,558,650 |
| 2022-08-19 | $5.68 | $5.79 | $5.64 | $5.65 | $5.65 | 13,955,010 |
| 2022-08-18 | $5.73 | $5.73 | $5.62 | $5.67 | $5.67 | 10,474,530 |
| 2022-08-17 | $5.73 | $5.76 | $5.70 | $5.73 | $5.73 | 10,249,860 |
| 2022-08-16 | $5.76 | $5.78 | $5.67 | $5.71 | $5.71 | 12,509,260 |
| 2022-08-15 | $5.86 | $5.89 | $5.72 | $5.75 | $5.75 | 11,985,370 |
| 2022-08-12 | $5.87 | $5.95 | $5.84 | $5.85 | $5.85 | 12,759,540 |
| 2022-08-11 | $5.81 | $5.95 | $5.80 | $5.89 | $5.89 | 21,335,700 |
| 2022-08-10 | $5.79 | $5.82 | $5.71 | $5.80 | $5.80 | 13,464,030 |
| 2022-08-09 | $5.80 | $5.80 | $5.67 | $5.77 | $5.77 | 12,509,160 |
| 2022-08-08 | $5.76 | $5.85 | $5.66 | $5.80 | $5.80 | 17,996,360 |
| 2022-08-05 | $5.52 | $5.77 | $5.50 | $5.76 | $5.76 | 23,973,130 |
| 2022-08-04 | $5.35 | $5.52 | $5.34 | $5.50 | $5.50 | 13,789,100 |
| 2022-08-03 | $5.28 | $5.47 | $5.28 | $5.29 | $5.29 | 12,552,370 |
| 2022-08-02 | $5.56 | $5.56 | $5.22 | $5.30 | $5.30 | 19,635,790 |
| 2022-08-01 | $5.57 | $5.64 | $5.54 | $5.60 | $5.60 | 8,125,230 |
| 2022-07-29 | $5.64 | $5.66 | $5.55 | $5.57 | $5.57 | 9,689,240 |
| 2022-07-28 | $5.65 | $5.70 | $5.60 | $5.61 | $5.61 | 9,426,180 |
| 2022-07-27 | $5.60 | $5.64 | $5.56 | $5.61 | $5.61 | 7,630,220 |
| 2022-07-26 | $5.52 | $5.61 | $5.52 | $5.58 | $5.58 | 7,735,160 |
| 2022-07-25 | $5.62 | $5.66 | $5.51 | $5.54 | $5.54 | 8,175,140 |
| 2022-07-22 | $5.69 | $5.73 | $5.54 | $5.60 | $5.60 | 11,184,820 |
| 2022-07-21 | $5.61 | $5.73 | $5.56 | $5.64 | $5.64 | 17,053,450 |
| 2022-07-20 | $5.56 | $5.62 | $5.52 | $5.60 | $5.60 | 12,516,340 |
| 2022-07-19 | $5.35 | $5.57 | $5.32 | $5.56 | $5.56 | 17,883,500 |
| 2022-07-18 | $5.12 | $5.42 | $5.11 | $5.34 | $5.34 | 20,418,380 |
| 2022-07-15 | $5.49 | $5.49 | $5.07 | $5.09 | $5.09 | 30,339,190 |
| 2022-07-14 | $5.54 | $5.57 | $5.50 | $5.51 | $5.51 | 7,449,130 |
| 2022-07-13 | $5.50 | $5.57 | $5.49 | $5.56 | $5.56 | 6,482,410 |
| 2022-07-12 | $5.56 | $5.59 | $5.47 | $5.48 | $5.48 | 10,343,080 |
| 2022-07-11 | $5.67 | $5.73 | $5.54 | $5.56 | $5.56 | 10,624,560 |
| 2022-07-08 | $5.58 | $5.78 | $5.55 | $5.67 | $5.67 | 15,493,610 |
| 2022-07-07 | $5.58 | $5.61 | $5.54 | $5.56 | $5.56 | 10,011,000 |
| 2022-07-06 | $5.68 | $5.69 | $5.52 | $5.57 | $5.57 | 10,910,270 |
| 2022-07-05 | $5.79 | $5.82 | $5.59 | $5.67 | $5.67 | 15,154,250 |
| 2022-07-04 | $5.83 | $5.86 | $5.75 | $5.79 | $5.79 | 14,350,680 |
| 2022-07-01 | $5.85 | $5.91 | $5.80 | $5.85 | $5.85 | 15,029,700 |
| 2022-06-30 | $5.82 | $5.91 | $5.80 | $5.84 | $5.84 | 18,912,150 |
| 2022-06-29 | $5.89 | $6.00 | $5.82 | $5.83 | $5.83 | 20,265,200 |
| 2022-06-28 | $5.80 | $5.90 | $5.72 | $5.89 | $5.89 | 18,969,240 |
| 2022-06-27 | $5.81 | $5.82 | $5.76 | $5.78 | $5.78 | 13,238,600 |
| 2022-06-24 | $5.74 | $5.83 | $5.73 | $5.81 | $5.81 | 20,541,380 |
| 2022-06-23 | $5.63 | $5.70 | $5.56 | $5.70 | $5.70 | 14,570,730 |
| 2022-06-22 | $5.77 | $5.81 | $5.59 | $5.60 | $5.60 | 13,421,200 |
| 2022-06-21 | $5.76 | $5.83 | $5.67 | $5.77 | $5.77 | 14,082,290 |
| 2022-06-20 | $5.72 | $5.80 | $5.71 | $5.75 | $5.75 | 12,900,360 |
| 2022-06-17 | $5.79 | $5.80 | $5.65 | $5.73 | $5.73 | 15,787,680 |
| 2022-06-16 | $5.75 | $5.86 | $5.72 | $5.82 | $5.82 | 20,124,020 |
| 2022-06-15 | $5.66 | $5.78 | $5.65 | $5.71 | $5.71 | 20,851,690 |
| 2022-06-14 | $5.61 | $5.66 | $5.43 | $5.65 | $5.65 | 18,324,710 |
| 2022-06-13 | $5.63 | $5.70 | $5.60 | $5.66 | $5.66 | 15,770,020 |
| 2022-06-10 | $5.61 | $5.70 | $5.58 | $5.67 | $5.67 | 13,741,450 |
| 2022-06-09 | $5.77 | $5.88 | $5.65 | $5.65 | $5.65 | 19,845,330 |
| 2022-06-08 | $5.74 | $6.13 | $5.73 | $5.84 | $5.84 | 36,676,310 |
| 2022-06-07 | $5.79 | $5.85 | $5.68 | $5.73 | $5.73 | 13,329,380 |
| 2022-06-06 | $5.74 | $5.84 | $5.71 | $5.80 | $5.80 | 15,818,020 |
| 2022-06-02 | $5.61 | $5.76 | $5.55 | $5.74 | $5.74 | 18,046,680 |
| 2022-06-01 | $5.56 | $5.67 | $5.55 | $5.61 | $5.61 | 15,809,290 |
| 2022-05-31 | $5.45 | $5.57 | $5.35 | $5.56 | $5.56 | 18,090,310 |
| 2022-05-30 | $5.48 | $5.49 | $5.38 | $5.45 | $5.45 | 10,157,300 |
| 2022-05-27 | $5.53 | $5.57 | $5.40 | $5.45 | $5.45 | 16,771,220 |
| 2022-05-26 | $5.52 | $5.58 | $5.36 | $5.52 | $5.52 | 18,014,640 |
| 2022-05-25 | $5.43 | $5.53 | $5.39 | $5.51 | $5.51 | 13,648,490 |
| 2022-05-24 | $5.79 | $5.83 | $5.36 | $5.37 | $5.37 | 22,360,120 |
| 2022-05-23 | $5.67 | $5.75 | $5.65 | $5.74 | $5.74 | 14,428,130 |
| 2022-05-20 | $5.58 | $5.67 | $5.57 | $5.64 | $5.64 | 12,501,530 |
| 2022-05-19 | $5.52 | $5.62 | $5.51 | $5.59 | $5.59 | 13,785,330 |
| 2022-05-18 | $5.69 | $5.82 | $5.59 | $5.60 | $5.60 | 18,124,780 |
| 2022-05-17 | $5.65 | $5.66 | $5.52 | $5.58 | $5.58 | 10,392,730 |
| 2022-05-16 | $5.72 | $5.78 | $5.61 | $5.67 | $5.67 | 14,309,240 |
| 2022-05-13 | $5.54 | $5.64 | $5.52 | $5.61 | $5.61 | 13,430,450 |
| 2022-05-12 | $5.45 | $5.57 | $5.41 | $5.53 | $5.53 | 12,337,430 |
| 2022-05-11 | $5.55 | $5.68 | $5.48 | $5.48 | $5.48 | 19,926,990 |
| 2022-05-10 | $5.35 | $5.52 | $5.32 | $5.51 | $5.51 | 12,128,800 |
| 2022-05-09 | $5.38 | $5.54 | $5.36 | $5.44 | $5.44 | 13,322,120 |
| 2022-05-06 | $5.26 | $5.51 | $5.18 | $5.39 | $5.39 | 19,811,110 |
| 2022-05-05 | $5.38 | $5.46 | $5.30 | $5.36 | $5.36 | 15,485,820 |
| 2022-05-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-05-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-04-29 | $5.13 | $5.41 | $5.13 | $5.38 | $5.38 | 16,483,020 |
| 2022-04-28 | $5.33 | $5.38 | $5.14 | $5.20 | $5.20 | 15,058,160 |
| 2022-04-27 | $5.09 | $5.38 | $5.03 | $5.38 | $5.38 | 19,839,310 |
| 2022-04-26 | $5.49 | $5.53 | $5.13 | $5.17 | $5.17 | 26,663,270 |
| 2022-04-25 | $6.00 | $6.02 | $5.55 | $5.55 | $5.55 | 27,170,530 |
| 2022-04-22 | $6.25 | $6.29 | $6.14 | $6.17 | $6.17 | 13,760,410 |
| 2022-04-21 | $6.60 | $6.60 | $6.30 | $6.31 | $6.31 | 19,814,760 |
| 2022-04-20 | $6.75 | $6.79 | $6.63 | $6.63 | $6.63 | 14,703,550 |
| 2022-04-19 | $6.69 | $6.73 | $6.58 | $6.65 | $6.65 | 11,103,490 |
| 2022-04-18 | $6.54 | $6.64 | $6.45 | $6.64 | $6.64 | 10,940,180 |
| 2022-04-15 | $6.63 | $6.69 | $6.41 | $6.60 | $6.60 | 21,822,270 |
| 2022-04-14 | $6.68 | $6.75 | $6.62 | $6.67 | $6.67 | 11,614,010 |
| 2022-04-13 | $6.80 | $6.80 | $6.60 | $6.60 | $6.60 | 15,625,540 |
| 2022-04-12 | $6.64 | $6.84 | $6.50 | $6.83 | $6.83 | 19,718,990 |
| 2022-04-11 | $6.78 | $6.89 | $6.55 | $6.59 | $6.59 | 22,355,210 |
| 2022-04-08 | $6.97 | $6.99 | $6.67 | $6.79 | $6.79 | 28,331,230 |
| 2022-04-07 | $7.23 | $7.25 | $6.93 | $7.00 | $7.00 | 29,664,600 |
| 2022-04-06 | $7.18 | $7.32 | $7.17 | $7.25 | $7.25 | 19,101,850 |
| 2022-04-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-04-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-04-01 | $7.20 | $7.24 | $7.12 | $7.18 | $7.18 | 19,693,880 |
| 2022-03-31 | $7.17 | $7.28 | $7.10 | $7.27 | $7.27 | 27,087,090 |
| 2022-03-30 | $7.13 | $7.25 | $7.09 | $7.21 | $7.21 | 26,330,970 |
| 2022-03-29 | $7.61 | $7.61 | $7.13 | $7.13 | $7.13 | 52,880,670 |
| 2022-03-28 | $7.42 | $7.68 | $7.37 | $7.67 | $7.67 | 36,978,880 |
| 2022-03-25 | $7.37 | $7.55 | $7.37 | $7.47 | $7.47 | 30,315,160 |
| 2022-03-24 | $7.63 | $7.65 | $7.37 | $7.39 | $7.39 | 44,662,760 |
| 2022-03-23 | $7.75 | $7.88 | $7.63 | $7.67 | $7.67 | 38,848,280 |
| 2022-03-22 | $7.96 | $7.96 | $7.70 | $7.74 | $7.74 | 56,520,670 |
| 2022-03-21 | $7.91 | $8.07 | $7.81 | $8.05 | $8.05 | 55,535,890 |
| 2022-03-18 | $8.11 | $8.13 | $7.86 | $7.97 | $7.97 | 70,417,930 |
| 2022-03-17 | $8.30 | $8.34 | $8.06 | $8.24 | $8.24 | 112,491,450 |
| 2022-03-16 | $8.00 | $8.56 | $7.89 | $8.41 | $8.41 | 126,122,110 |
| 2022-03-15 | $7.72 | $8.39 | $7.63 | $7.89 | $7.89 | 107,574,780 |
| 2022-03-14 | $7.89 | $7.97 | $7.72 | $7.79 | $7.79 | 65,108,690 |
| 2022-03-11 | $7.53 | $8.07 | $7.50 | $8.07 | $8.07 | 101,887,950 |
| 2022-03-10 | $7.77 | $7.90 | $7.52 | $7.67 | $7.67 | 75,382,160 |
| 2022-03-09 | $7.30 | $7.75 | $6.86 | $7.61 | $7.61 | 84,590,550 |
| 2022-03-08 | $7.14 | $7.81 | $7.06 | $7.24 | $7.24 | 65,494,950 |
| 2022-03-07 | $7.25 | $7.30 | $7.03 | $7.10 | $7.10 | 18,989,560 |
| 2022-03-04 | $7.41 | $7.45 | $7.18 | $7.23 | $7.23 | 26,974,760 |
| 2022-03-03 | $7.51 | $7.58 | $7.43 | $7.48 | $7.48 | 24,024,060 |
| 2022-03-02 | $7.46 | $7.60 | $7.42 | $7.49 | $7.49 | 18,841,970 |
| 2022-03-01 | $7.42 | $7.55 | $7.38 | $7.50 | $7.50 | 18,439,630 |
| 2022-02-28 | $7.40 | $7.47 | $7.27 | $7.45 | $7.45 | 20,739,080 |
| 2022-02-25 | $7.60 | $7.68 | $7.38 | $7.41 | $7.41 | 29,033,190 |
| 2022-02-24 | $7.80 | $7.89 | $7.35 | $7.50 | $7.50 | 61,553,000 |
| 2022-02-23 | $7.73 | $8.10 | $7.61 | $7.83 | $7.83 | 56,150,460 |
| 2022-02-22 | $7.65 | $7.84 | $7.53 | $7.70 | $7.70 | 40,289,280 |
| 2022-02-21 | $7.80 | $7.87 | $7.62 | $7.76 | $7.76 | 56,964,230 |
| 2022-02-18 | $7.40 | $7.63 | $7.40 | $7.47 | $7.47 | 32,998,410 |
| 2022-02-17 | $7.43 | $7.51 | $7.33 | $7.38 | $7.38 | 32,840,990 |
| 2022-02-16 | $7.62 | $7.62 | $7.43 | $7.53 | $7.53 | 32,969,150 |
| 2022-02-15 | $7.37 | $7.57 | $7.21 | $7.52 | $7.52 | 44,084,440 |
| 2022-02-14 | $7.17 | $7.40 | $7.05 | $7.37 | $7.37 | 42,108,980 |
| 2022-02-11 | $7.35 | $7.48 | $7.22 | $7.25 | $7.25 | 41,745,550 |
| 2022-02-10 | $7.20 | $7.38 | $7.08 | $7.35 | $7.35 | 68,619,220 |
| 2022-02-09 | $6.56 | $7.21 | $6.56 | $7.21 | $7.21 | 52,381,250 |
| 2022-02-08 | $6.36 | $6.56 | $6.30 | $6.55 | $6.55 | 24,356,520 |
| 2022-02-07 | $6.43 | $6.47 | $6.28 | $6.36 | $6.36 | 22,885,630 |
| 2022-02-04 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-02-03 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-02-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-02-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-01-28 | $6.36 | $6.48 | $6.26 | $6.31 | $6.31 | 44,520,290 |
| 2022-01-27 | $7.21 | $7.27 | $6.56 | $6.56 | $6.56 | 55,909,600 |
| 2022-01-26 | $7.40 | $7.58 | $7.16 | $7.29 | $7.29 | 36,277,250 |
| 2022-01-25 | $7.61 | $7.68 | $7.25 | $7.37 | $7.37 | 54,440,840 |
| 2022-01-24 | $7.70 | $7.85 | $7.50 | $7.70 | $7.70 | 54,482,620 |
| 2022-01-21 | $7.60 | $7.90 | $7.54 | $7.75 | $7.75 | 74,293,390 |
| 2022-01-20 | $7.51 | $7.94 | $7.45 | $7.64 | $7.64 | 80,857,130 |
| 2022-01-19 | $7.45 | $7.71 | $7.41 | $7.62 | $7.62 | 59,888,660 |
| 2022-01-18 | $7.79 | $8.18 | $7.51 | $7.59 | $7.59 | 143,576,490 |
| 2022-01-17 | $6.94 | $7.56 | $6.93 | $7.56 | $7.56 | 51,419,510 |
| 2022-01-14 | $6.88 | $7.04 | $6.85 | $6.87 | $6.87 | 19,712,310 |
| 2022-01-13 | $6.98 | $7.08 | $6.91 | $6.93 | $6.93 | 23,027,920 |
| 2022-01-12 | $6.86 | $6.94 | $6.85 | $6.88 | $6.88 | 9,118,940 |
| 2022-01-11 | $6.89 | $7.00 | $6.83 | $6.85 | $6.85 | 14,752,960 |
| 2022-01-10 | $6.83 | $6.96 | $6.71 | $6.89 | $6.89 | 13,933,100 |
| 2022-01-07 | $6.98 | $7.05 | $6.82 | $6.83 | $6.83 | 16,511,880 |
| 2022-01-06 | $6.90 | $6.96 | $6.86 | $6.95 | $6.95 | 13,056,970 |
| 2022-01-05 | $6.92 | $7.02 | $6.82 | $6.95 | $6.95 | 22,684,620 |
| 2022-01-04 | $6.78 | $6.96 | $6.78 | $6.93 | $6.93 | 25,644,700 |
| 2022-01-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-12-31 | $6.74 | $6.80 | $6.69 | $6.77 | $6.77 | 12,005,440 |
| 2021-12-30 | $6.61 | $6.80 | $6.58 | $6.74 | $6.74 | 14,226,790 |
| 2021-12-29 | $6.69 | $6.73 | $6.61 | $6.62 | $6.62 | 9,943,070 |
| 2021-12-28 | $6.65 | $6.75 | $6.64 | $6.71 | $6.71 | 10,796,340 |
| 2021-12-27 | $6.59 | $6.68 | $6.49 | $6.68 | $6.68 | 14,426,700 |
| 2021-12-24 | $6.75 | $6.80 | $6.58 | $6.59 | $6.59 | 16,070,840 |
| 2021-12-23 | $6.90 | $6.90 | $6.70 | $6.74 | $6.74 | 15,066,640 |
| 2021-12-22 | $6.85 | $6.90 | $6.81 | $6.89 | $6.89 | 15,795,690 |
| 2021-12-21 | $6.63 | $6.82 | $6.62 | $6.82 | $6.82 | 13,877,240 |
| 2021-12-20 | $6.79 | $6.88 | $6.67 | $6.68 | $6.68 | 13,539,930 |
| 2021-12-17 | $6.89 | $6.91 | $6.78 | $6.79 | $6.79 | 14,768,700 |
| 2021-12-16 | $6.80 | $6.91 | $6.75 | $6.88 | $6.88 | 18,881,120 |
| 2021-12-15 | $6.77 | $6.84 | $6.71 | $6.77 | $6.77 | 17,467,550 |
| 2021-12-14 | $6.66 | $6.77 | $6.63 | $6.75 | $6.75 | 16,559,160 |
| 2021-12-13 | $6.69 | $6.75 | $6.62 | $6.67 | $6.67 | 16,398,870 |
| 2021-12-10 | $6.77 | $6.81 | $6.65 | $6.70 | $6.70 | 23,611,240 |
| 2021-12-09 | $6.78 | $6.99 | $6.76 | $6.78 | $6.78 | 24,871,320 |
| 2021-12-08 | $6.67 | $6.84 | $6.67 | $6.78 | $6.78 | 20,614,510 |
| 2021-12-07 | $6.80 | $6.83 | $6.61 | $6.66 | $6.66 | 22,699,630 |
| 2021-12-06 | $6.90 | $6.93 | $6.73 | $6.76 | $6.76 | 29,750,480 |
| 2021-12-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 35,146,630 |
| 2021-12-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 56,672,290 |
| 2021-12-01 | $7.30 | $7.42 | $7.07 | $7.13 | $7.13 | 91,556,200 |
| 2021-11-30 | $6.44 | $6.99 | $6.43 | $6.99 | $6.99 | 22,348,740 |
| 2021-11-29 | $6.45 | $6.46 | $6.32 | $6.35 | $6.35 | 12,765,210 |
| 2021-11-26 | $6.57 | $6.58 | $6.37 | $6.49 | $6.49 | 14,674,470 |
| 2021-11-25 | $6.65 | $6.67 | $6.56 | $6.59 | $6.59 | 8,879,480 |
| 2021-11-24 | $6.68 | $6.70 | $6.60 | $6.64 | $6.64 | 7,866,340 |
| 2021-11-23 | $6.66 | $6.70 | $6.61 | $6.67 | $6.67 | 9,036,090 |
| 2021-11-22 | $6.73 | $6.79 | $6.65 | $6.66 | $6.66 | 12,818,210 |
| 2021-11-19 | $6.83 | $6.83 | $6.68 | $6.78 | $6.78 | 11,214,670 |
| 2021-11-18 | $6.88 | $6.97 | $6.73 | $6.78 | $6.78 | 13,510,360 |
| 2021-11-17 | $6.69 | $6.89 | $6.62 | $6.87 | $6.87 | 17,284,390 |
| 2021-11-16 | $6.85 | $6.92 | $6.76 | $6.86 | $6.86 | 14,502,290 |
| 2021-11-15 | $6.88 | $7.05 | $6.78 | $6.84 | $6.84 | 20,109,010 |
| 2021-11-12 | $6.63 | $7.05 | $6.60 | $6.91 | $6.91 | 26,271,090 |
| 2021-11-11 | $6.53 | $6.68 | $6.53 | $6.61 | $6.61 | 10,260,210 |
| 2021-11-10 | $6.48 | $6.56 | $6.47 | $6.52 | $6.52 | 8,686,330 |
| 2021-11-09 | $6.41 | $6.53 | $6.38 | $6.49 | $6.49 | 9,089,990 |
| 2021-11-08 | $6.38 | $6.40 | $6.32 | $6.38 | $6.38 | 6,232,280 |
| 2021-11-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 9,867,800 |
| 2021-11-04 | $6.28 | $6.32 | $6.24 | $6.29 | $6.29 | 5,913,780 |
| 2021-11-03 | $6.22 | $6.31 | $6.21 | $6.24 | $6.24 | 5,097,550 |
| 2021-11-02 | $6.25 | $6.40 | $6.18 | $6.24 | $6.24 | 9,842,790 |
| 2021-11-01 | $6.15 | $6.27 | $6.14 | $6.25 | $6.25 | 6,762,280 |
| 2021-10-29 | $6.02 | $6.18 | $6.00 | $6.15 | $6.15 | 7,870,020 |
| 2021-10-28 | $5.99 | $6.07 | $5.93 | $6.04 | $6.04 | 9,061,730 |
| 2021-10-27 | $6.30 | $6.30 | $5.99 | $6.02 | $6.02 | 13,839,490 |
| 2021-10-26 | $6.28 | $6.31 | $6.26 | $6.29 | $6.29 | 5,875,040 |
| 2021-10-25 | $6.33 | $6.36 | $6.26 | $6.28 | $6.28 | 6,811,860 |
| 2021-10-22 | $6.32 | $6.38 | $6.27 | $6.33 | $6.33 | 6,824,440 |
| 2021-10-21 | $6.40 | $6.42 | $6.32 | $6.33 | $6.33 | 7,814,300 |
| 2021-10-20 | $6.42 | $6.54 | $6.39 | $6.40 | $6.40 | 8,690,610 |
| 2021-10-19 | $6.46 | $6.47 | $6.35 | $6.41 | $6.41 | 7,033,590 |
| 2021-10-18 | $6.58 | $6.59 | $6.30 | $6.38 | $6.38 | 15,554,710 |
| 2021-10-15 | $6.71 | $6.73 | $6.62 | $6.62 | $6.62 | 7,339,480 |
| 2021-10-14 | $6.75 | $6.77 | $6.67 | $6.71 | $6.71 | 5,191,730 |
| 2021-10-13 | $6.76 | $6.76 | $6.66 | $6.74 | $6.74 | 5,689,210 |
| 2021-10-12 | $6.86 | $6.88 | $6.72 | $6.73 | $6.73 | 7,039,130 |
| 2021-10-11 | $6.83 | $6.89 | $6.81 | $6.86 | $6.86 | 7,345,610 |
| 2021-10-08 | $6.77 | $6.87 | $6.76 | $6.85 | $6.85 | 8,354,960 |
| 2021-10-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-09-30 | $6.81 | $6.82 | $6.69 | $6.75 | $6.75 | 9,466,770 |
| 2021-09-29 | $6.77 | $6.85 | $6.73 | $6.78 | $6.78 | 8,553,740 |
| 2021-09-28 | $6.81 | $6.86 | $6.75 | $6.81 | $6.81 | 8,509,760 |
| 2021-09-27 | $7.00 | $7.09 | $6.79 | $6.86 | $6.86 | 13,735,750 |
| 2021-09-24 | $7.10 | $7.15 | $6.97 | $6.98 | $6.98 | 11,507,980 |
| 2021-09-23 | $7.00 | $7.14 | $6.96 | $7.09 | $7.09 | 13,333,880 |
| 2021-09-22 | $6.90 | $7.02 | $6.88 | $6.95 | $6.95 | 8,168,300 |
| 2021-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-09-17 | $7.08 | $7.11 | $6.90 | $7.00 | $7.00 | 12,509,430 |
| 2021-09-16 | $7.18 | $7.24 | $7.05 | $7.07 | $7.07 | 14,678,170 |
| 2021-09-15 | $7.13 | $7.28 | $7.09 | $7.18 | $7.18 | 12,416,270 |
| 2021-09-14 | $7.30 | $7.41 | $7.14 | $7.15 | $7.15 | 19,890,000 |
| 2021-09-13 | $7.15 | $7.43 | $7.09 | $7.30 | $7.30 | 22,537,520 |
| 2021-09-10 | $7.27 | $7.30 | $7.13 | $7.14 | $7.14 | 20,135,040 |
| 2021-09-09 | $7.20 | $7.28 | $7.12 | $7.28 | $7.28 | 23,147,530 |
| 2021-09-08 | $7.13 | $7.21 | $7.09 | $7.18 | $7.18 | 16,328,760 |
| 2021-09-07 | $7.12 | $7.20 | $7.07 | $7.14 | $7.14 | 16,793,080 |
| 2021-09-06 | $7.03 | $7.23 | $7.02 | $7.18 | $7.18 | 25,685,970 |
| 2021-09-03 | $7.02 | $7.19 | $6.98 | $7.07 | $7.07 | 35,920,610 |
| 2021-09-02 | $6.80 | $6.80 | $6.73 | $6.78 | $6.78 | 9,175,220 |
| 2021-09-01 | $6.80 | $6.84 | $6.71 | $6.82 | $6.82 | 12,393,250 |
| 2021-08-31 | $6.86 | $6.88 | $6.78 | $6.80 | $6.80 | 11,464,300 |
| 2021-08-30 | $6.74 | $6.97 | $6.72 | $6.90 | $6.90 | 17,566,870 |
| 2021-08-27 | $6.80 | $6.81 | $6.66 | $6.79 | $6.79 | 11,518,090 |
| 2021-08-26 | $6.94 | $6.95 | $6.82 | $6.82 | $6.82 | 9,387,040 |
| 2021-08-25 | $6.92 | $6.99 | $6.88 | $6.91 | $6.91 | 7,981,330 |
| 2021-08-24 | $6.92 | $6.94 | $6.82 | $6.92 | $6.92 | 10,134,900 |
| 2021-08-23 | $6.80 | $6.91 | $6.79 | $6.91 | $6.91 | 8,453,280 |
| 2021-08-20 | $6.87 | $6.91 | $6.78 | $6.82 | $6.82 | 7,824,430 |
| 2021-08-19 | $6.84 | $7.03 | $6.84 | $6.90 | $6.90 | 10,659,350 |
| 2021-08-18 | $6.83 | $7.00 | $6.61 | $6.94 | $6.94 | 23,342,560 |
| 2021-08-17 | $7.02 | $7.03 | $6.82 | $6.84 | $6.84 | 15,002,900 |
| 2021-08-16 | $7.04 | $7.07 | $7.00 | $7.02 | $7.02 | 8,609,850 |
| 2021-08-13 | $7.06 | $7.11 | $7.01 | $7.04 | $7.04 | 10,906,190 |
| 2021-08-12 | $7.01 | $7.17 | $7.00 | $7.08 | $7.08 | 17,308,000 |
| 2021-08-11 | $7.07 | $7.10 | $6.97 | $6.99 | $6.99 | 10,620,510 |
| 2021-08-10 | $7.02 | $7.11 | $6.98 | $7.06 | $7.06 | 11,182,710 |
| 2021-08-09 | $6.94 | $7.05 | $6.94 | $7.04 | $7.04 | 8,718,340 |
| 2021-08-06 | $7.05 | $7.16 | $6.91 | $6.99 | $6.99 | 15,150,110 |
| 2021-08-05 | $7.22 | $7.23 | $7.05 | $7.07 | $7.07 | 15,672,360 |
| 2021-08-04 | $7.18 | $7.32 | $7.15 | $7.25 | $7.25 | 12,625,720 |
| 2021-08-03 | $7.32 | $7.40 | $7.22 | $7.25 | $7.25 | 18,341,600 |
| 2021-08-02 | $7.12 | $7.33 | $7.08 | $7.27 | $7.27 | 16,922,650 |
| 2021-07-30 | $7.05 | $7.25 | $6.99 | $7.14 | $7.14 | 13,368,530 |
| 2021-07-29 | $7.06 | $7.18 | $7.06 | $7.11 | $7.11 | 14,108,820 |
| 2021-07-28 | $7.30 | $7.39 | $6.90 | $7.02 | $7.02 | 23,716,010 |
| 2021-07-27 | $7.30 | $7.57 | $7.24 | $7.38 | $7.38 | 23,825,470 |
| 2021-07-26 | $7.42 | $7.49 | $7.20 | $7.30 | $7.30 | 21,345,850 |
| 2021-07-23 | $7.81 | $7.82 | $7.45 | $7.46 | $7.46 | 25,656,800 |
| 2021-07-22 | $7.90 | $7.93 | $7.81 | $7.81 | $7.81 | 20,064,080 |
| 2021-07-21 | $7.81 | $7.97 | $7.76 | $7.91 | $7.91 | 26,083,540 |
| 2021-07-20 | $7.71 | $7.84 | $7.62 | $7.81 | $7.81 | 18,570,540 |
| 2021-07-19 | $7.71 | $7.90 | $7.45 | $7.85 | $7.85 | 27,987,120 |
| 2021-07-16 | $7.64 | $7.84 | $7.64 | $7.72 | $7.72 | 23,329,330 |
| 2021-07-15 | $7.74 | $7.82 | $7.56 | $7.65 | $7.65 | 22,608,310 |
| 2021-07-14 | $7.84 | $8.10 | $7.75 | $7.80 | $7.80 | 36,072,100 |
| 2021-07-13 | $8.29 | $8.29 | $7.88 | $7.93 | $7.93 | 70,537,390 |
| 2021-07-12 | $7.28 | $7.94 | $7.27 | $7.94 | $7.94 | 27,790,490 |
| 2021-07-09 | $7.38 | $7.38 | $7.17 | $7.22 | $7.22 | 17,196,190 |
| 2021-07-08 | $7.36 | $7.54 | $7.31 | $7.47 | $7.45 | 17,821,190 |
| 2021-07-07 | $7.41 | $7.43 | $7.27 | $7.39 | $7.37 | 14,017,930 |
| 2021-07-06 | $7.48 | $7.58 | $7.38 | $7.48 | $7.46 | 14,128,860 |
| 2021-07-05 | $7.38 | $7.53 | $7.34 | $7.48 | $7.46 | 13,904,800 |
| 2021-07-02 | $7.30 | $7.46 | $7.23 | $7.33 | $7.31 | 16,097,830 |
| 2021-07-01 | $7.77 | $7.83 | $7.33 | $7.34 | $7.32 | 27,666,350 |
| 2021-06-30 | $7.71 | $7.87 | $7.69 | $7.76 | $7.74 | 16,469,700 |
| 2021-06-29 | $7.85 | $7.90 | $7.65 | $7.68 | $7.66 | 21,685,270 |
| 2021-06-28 | $7.76 | $8.06 | $7.76 | $7.89 | $7.87 | 33,140,780 |
| 2021-06-25 | $7.74 | $7.77 | $7.61 | $7.75 | $7.73 | 17,619,150 |
| 2021-06-24 | $7.82 | $7.87 | $7.66 | $7.68 | $7.66 | 21,382,130 |
| 2021-06-23 | $8.00 | $8.02 | $7.69 | $7.81 | $7.79 | 44,827,560 |
| 2021-06-22 | $8.15 | $8.15 | $7.97 | $8.08 | $8.06 | 29,124,670 |
| 2021-06-21 | $7.97 | $8.22 | $7.90 | $8.15 | $8.13 | 37,437,340 |
| 2021-06-18 | $8.02 | $8.10 | $7.94 | $7.97 | $7.95 | 35,990,110 |
| 2021-06-17 | $7.90 | $8.19 | $7.73 | $8.14 | $8.12 | 55,265,980 |
| 2021-06-16 | $7.82 | $8.08 | $7.81 | $7.90 | $7.88 | 35,531,930 |
| 2021-06-15 | $8.01 | $8.18 | $7.79 | $7.94 | $7.92 | 51,504,840 |
| 2021-06-14 | $8.09 | $8.09 | $8.09 | $8.09 | $8.07 | 0 |
| 2021-06-11 | $8.05 | $8.36 | $7.94 | $8.09 | $8.07 | 73,002,880 |
| 2021-06-10 | $7.65 | $8.63 | $7.58 | $8.27 | $8.25 | 118,878,340 |
| 2021-06-09 | $7.65 | $8.25 | $7.51 | $7.85 | $7.83 | 117,944,270 |
| 2021-06-08 | $6.84 | $7.50 | $6.83 | $7.50 | $7.48 | 36,150,930 |
| 2021-06-07 | $6.67 | $6.84 | $6.67 | $6.82 | $6.80 | 17,921,740 |
| 2021-06-04 | $6.67 | $6.76 | $6.65 | $6.68 | $6.66 | 10,310,520 |
| 2021-06-03 | $6.58 | $6.78 | $6.58 | $6.66 | $6.64 | 12,980,600 |
| 2021-06-02 | $6.73 | $6.74 | $6.56 | $6.57 | $6.55 | 12,533,160 |
| 2021-06-01 | $6.71 | $6.81 | $6.67 | $6.74 | $6.72 | 16,794,350 |
| 2021-05-31 | $6.49 | $6.86 | $6.49 | $6.78 | $6.76 | 25,829,750 |
| 2021-05-28 | $6.55 | $6.59 | $6.46 | $6.48 | $6.46 | 10,111,640 |
| 2021-05-27 | $6.49 | $6.64 | $6.47 | $6.56 | $6.54 | 15,153,520 |
| 2021-05-26 | $6.43 | $6.58 | $6.41 | $6.47 | $6.45 | 15,300,680 |
| 2021-05-25 | $6.39 | $6.44 | $6.36 | $6.42 | $6.40 | 10,034,110 |
| 2021-05-24 | $6.30 | $6.43 | $6.30 | $6.41 | $6.39 | 10,046,370 |
| 2021-05-21 | $6.32 | $6.38 | $6.29 | $6.32 | $6.30 | 6,924,790 |
| 2021-05-20 | $6.33 | $6.36 | $6.30 | $6.30 | $6.28 | 7,396,690 |
| 2021-05-19 | $6.44 | $6.44 | $6.34 | $6.37 | $6.35 | 6,647,610 |
| 2021-05-18 | $6.42 | $6.46 | $6.33 | $6.41 | $6.39 | 8,136,810 |
| 2021-05-17 | $6.47 | $6.53 | $6.40 | $6.41 | $6.39 | 10,308,150 |
| 2021-05-14 | $6.43 | $6.49 | $6.36 | $6.47 | $6.45 | 11,691,620 |
| 2021-05-13 | $6.35 | $6.51 | $6.31 | $6.43 | $6.41 | 10,404,130 |
| 2021-05-12 | $6.39 | $6.46 | $6.33 | $6.44 | $6.42 | 8,223,490 |
| 2021-05-11 | $6.27 | $6.43 | $6.22 | $6.40 | $6.38 | 10,057,250 |
| 2021-05-10 | $6.37 | $6.40 | $6.28 | $6.29 | $6.27 | 7,983,220 |
| 2021-05-07 | $6.36 | $6.42 | $6.31 | $6.36 | $6.34 | 7,636,120 |
| 2021-05-06 | $6.33 | $6.43 | $6.31 | $6.36 | $6.34 | 8,616,270 |
| 2021-05-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2021-05-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2021-04-30 | $6.31 | $6.47 | $6.20 | $6.45 | $6.43 | 21,941,870 |
| 2021-04-29 | $6.88 | $6.88 | $6.32 | $6.34 | $6.32 | 50,539,610 |
| 2021-04-28 | $7.03 | $7.08 | $6.98 | $7.02 | $7.00 | 10,691,140 |
| 2021-04-27 | $7.13 | $7.15 | $7.03 | $7.05 | $7.03 | 10,418,090 |
| 2021-04-26 | $7.21 | $7.27 | $7.11 | $7.13 | $7.11 | 9,428,900 |
| 2021-04-23 | $7.40 | $7.41 | $7.19 | $7.21 | $7.19 | 15,152,130 |
| 2021-04-22 | $7.39 | $7.47 | $7.38 | $7.43 | $7.41 | 12,650,320 |
| 2021-04-21 | $7.36 | $7.45 | $7.31 | $7.37 | $7.35 | 10,238,730 |
| 2021-04-20 | $7.44 | $7.56 | $7.36 | $7.39 | $7.37 | 17,877,580 |
| 2021-04-19 | $7.37 | $7.50 | $7.31 | $7.46 | $7.44 | 20,268,450 |
| 2021-04-16 | $7.06 | $7.35 | $7.05 | $7.34 | $7.32 | 17,184,260 |
| 2021-04-15 | $7.06 | $7.14 | $7.01 | $7.06 | $7.04 | 7,514,580 |
| 2021-04-14 | $7.01 | $7.11 | $7.00 | $7.09 | $7.07 | 7,577,350 |
| 2021-04-13 | $7.15 | $7.16 | $7.00 | $7.01 | $6.99 | 11,006,890 |
| 2021-04-12 | $7.25 | $7.27 | $7.10 | $7.13 | $7.11 | 10,457,320 |
| 2021-04-09 | $7.27 | $7.35 | $7.23 | $7.25 | $7.23 | 7,595,860 |
| 2021-04-08 | $7.40 | $7.41 | $7.28 | $7.28 | $7.26 | 10,645,040 |
| 2021-04-07 | $7.40 | $7.43 | $7.32 | $7.39 | $7.37 | 11,706,810 |
| 2021-04-06 | $7.34 | $7.43 | $7.28 | $7.41 | $7.39 | 14,560,000 |
| 2021-04-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.29 | 0 |
| 2021-04-02 | $7.20 | $7.36 | $7.16 | $7.31 | $7.29 | 14,396,560 |
| 2021-04-01 | $7.10 | $7.19 | $7.09 | $7.17 | $7.15 | 8,322,650 |
| 2021-03-31 | $7.16 | $7.20 | $7.10 | $7.15 | $7.13 | 7,904,040 |
| 2021-03-30 | $7.26 | $7.27 | $7.08 | $7.11 | $7.09 | 14,429,190 |
| 2021-03-29 | $7.39 | $7.39 | $7.23 | $7.30 | $7.28 | 15,578,780 |
| 2021-03-26 | $7.45 | $7.48 | $7.35 | $7.42 | $7.40 | 14,409,370 |
| 2021-03-25 | $7.27 | $7.54 | $7.23 | $7.45 | $7.43 | 22,066,520 |
| 2021-03-24 | $7.22 | $7.37 | $7.20 | $7.29 | $7.27 | 15,412,340 |
| 2021-03-23 | $7.22 | $7.30 | $7.12 | $7.25 | $7.23 | 17,037,080 |
| 2021-03-22 | $7.02 | $7.22 | $6.99 | $7.20 | $7.18 | 14,823,120 |
| 2021-03-19 | $6.93 | $7.07 | $6.88 | $7.00 | $6.98 | 9,478,310 |
| 2021-03-18 | $7.09 | $7.09 | $6.94 | $6.98 | $6.96 | 11,672,610 |
| 2021-03-17 | $7.14 | $7.17 | $7.05 | $7.09 | $7.07 | 9,417,970 |
| 2021-03-16 | $7.00 | $7.11 | $6.98 | $7.10 | $7.08 | 9,972,840 |
| 2021-03-15 | $7.05 | $7.10 | $6.95 | $6.99 | $6.97 | 9,265,940 |
| 2021-03-12 | $7.09 | $7.10 | $6.95 | $7.01 | $6.99 | 11,419,130 |
| 2021-03-11 | $6.91 | $7.13 | $6.80 | $7.09 | $7.07 | 14,638,770 |
| 2021-03-10 | $7.25 | $7.27 | $6.90 | $6.92 | $6.90 | 17,710,240 |
| 2021-03-09 | $7.57 | $7.57 | $7.14 | $7.20 | $7.18 | 20,530,620 |
| 2021-03-08 | $7.63 | $7.73 | $7.53 | $7.57 | $7.55 | 16,923,560 |
| 2021-03-05 | $7.55 | $7.67 | $7.52 | $7.64 | $7.62 | 16,734,160 |
| 2021-03-04 | $7.58 | $7.61 | $7.51 | $7.56 | $7.54 | 13,393,700 |
| 2021-03-03 | $7.61 | $7.67 | $7.53 | $7.63 | $7.61 | 17,248,300 |
| 2021-03-02 | $7.78 | $7.85 | $7.52 | $7.64 | $7.62 | 27,405,200 |
| 2021-03-01 | $7.52 | $7.64 | $7.47 | $7.58 | $7.56 | 23,484,970 |
| 2021-02-26 | $7.25 | $7.89 | $7.19 | $7.54 | $7.52 | 38,629,170 |
| 2021-02-25 | $7.50 | $7.57 | $7.26 | $7.28 | $7.26 | 13,204,670 |
| 2021-02-24 | $7.30 | $7.51 | $7.29 | $7.40 | $7.38 | 15,960,660 |
| 2021-02-23 | $7.49 | $7.58 | $7.35 | $7.38 | $7.36 | 16,058,440 |
| 2021-02-22 | $7.42 | $7.75 | $7.42 | $7.53 | $7.51 | 26,612,920 |
| 2021-02-19 | $7.16 | $7.43 | $7.07 | $7.38 | $7.36 | 21,233,770 |
| 2021-02-18 | $6.95 | $7.24 | $6.95 | $7.13 | $7.11 | 21,761,900 |
| 2021-02-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.86 | 0 |
| 2021-02-16 | $6.88 | $6.88 | $6.88 | $6.88 | $6.86 | 0 |
| 2021-02-15 | $6.88 | $6.88 | $6.88 | $6.88 | $6.86 | 0 |
| 2021-02-12 | $6.88 | $6.88 | $6.88 | $6.88 | $6.86 | 0 |
| 2021-02-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.86 | 0 |
| 2021-02-10 | $6.94 | $6.99 | $6.84 | $6.88 | $6.86 | 13,283,270 |
| 2021-02-09 | $6.70 | $7.00 | $6.66 | $6.90 | $6.88 | 16,240,450 |
| 2021-02-08 | $6.71 | $6.79 | $6.60 | $6.67 | $6.65 | 10,902,770 |
| 2021-02-05 | $6.80 | $6.99 | $6.68 | $6.70 | $6.68 | 11,942,170 |
| 2021-02-04 | $6.89 | $6.92 | $6.66 | $6.78 | $6.76 | 16,476,020 |
| 2021-02-03 | $7.18 | $7.19 | $6.88 | $6.89 | $6.87 | 16,417,590 |
| 2021-02-02 | $7.13 | $7.21 | $7.08 | $7.18 | $7.16 | 12,040,550 |
| 2021-02-01 | $7.25 | $7.38 | $7.08 | $7.12 | $7.10 | 12,798,340 |
| 2021-01-29 | $7.46 | $7.50 | $7.06 | $7.18 | $7.16 | 22,780,260 |
| 2021-01-28 | $7.42 | $7.58 | $7.37 | $7.46 | $7.44 | 12,432,380 |
| 2021-01-27 | $7.43 | $7.56 | $7.36 | $7.47 | $7.45 | 12,801,370 |
| 2021-01-26 | $7.69 | $7.79 | $7.43 | $7.48 | $7.46 | 18,908,790 |
| 2021-01-25 | $8.00 | $8.03 | $7.66 | $7.67 | $7.65 | 22,829,200 |
| 2021-01-22 | $8.29 | $8.29 | $7.97 | $7.99 | $7.97 | 19,035,770 |
| 2021-01-21 | $8.21 | $8.35 | $8.12 | $8.28 | $8.26 | 17,116,850 |
| 2021-01-20 | $8.29 | $8.35 | $8.07 | $8.23 | $8.21 | 13,829,100 |
| 2021-01-19 | $8.25 | $8.44 | $8.20 | $8.30 | $8.28 | 17,713,760 |
| 2021-01-18 | $8.17 | $8.34 | $8.12 | $8.25 | $8.23 | 15,442,070 |
| 2021-01-15 | $8.13 | $8.25 | $8.04 | $8.17 | $8.15 | 16,298,610 |
| 2021-01-14 | $7.97 | $8.24 | $7.86 | $8.12 | $8.10 | 23,402,440 |
| 2021-01-13 | $8.40 | $8.41 | $7.93 | $7.97 | $7.95 | 31,130,330 |
| 2021-01-12 | $8.41 | $8.52 | $8.32 | $8.40 | $8.38 | 14,753,660 |
| 2021-01-11 | $8.63 | $8.73 | $8.32 | $8.41 | $8.39 | 18,062,660 |
| 2021-01-08 | $8.35 | $8.77 | $8.27 | $8.64 | $8.62 | 19,940,780 |
| 2021-01-07 | $8.66 | $8.77 | $8.24 | $8.36 | $8.34 | 22,572,440 |
| 2021-01-06 | $8.98 | $9.00 | $8.68 | $8.71 | $8.69 | 17,804,880 |
| 2021-01-05 | $8.91 | $9.08 | $8.90 | $9.01 | $8.99 | 16,321,860 |
| 2021-01-04 | $8.89 | $9.03 | $8.84 | $8.97 | $8.95 | 18,427,500 |
| 2021-01-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.84 | 0 |
| 2020-12-31 | $8.80 | $9.00 | $8.80 | $8.86 | $8.84 | 19,028,450 |
| 2020-12-30 | $8.83 | $8.93 | $8.70 | $8.83 | $8.81 | 14,203,110 |
| 2020-12-29 | $8.42 | $9.22 | $8.40 | $8.85 | $8.83 | 26,692,850 |
| 2020-12-28 | $8.73 | $8.73 | $8.33 | $8.40 | $8.38 | 16,622,620 |
| 2020-12-25 | $8.78 | $8.87 | $8.72 | $8.73 | $8.71 | 10,250,570 |
| 2020-12-24 | $9.02 | $9.02 | $8.74 | $8.76 | $8.74 | 12,418,620 |
| 2020-12-23 | $8.98 | $9.10 | $8.85 | $9.03 | $9.01 | 11,213,650 |
| 2020-12-22 | $9.25 | $9.25 | $8.93 | $8.97 | $8.95 | 13,050,680 |
| 2020-12-21 | $9.10 | $9.35 | $9.07 | $9.29 | $9.26 | 9,878,160 |
| 2020-12-18 | $9.26 | $9.40 | $9.14 | $9.17 | $9.14 | 11,270,470 |
| 2020-12-17 | $8.85 | $9.26 | $8.74 | $9.23 | $9.20 | 19,413,660 |
| 2020-12-16 | $9.33 | $9.33 | $8.92 | $8.96 | $8.94 | 14,587,650 |
| 2020-12-15 | $9.24 | $9.35 | $9.14 | $9.29 | $9.26 | 8,504,910 |
| 2020-12-14 | $9.40 | $9.42 | $9.12 | $9.24 | $9.21 | 12,197,580 |
| 2020-12-11 | $9.75 | $9.78 | $9.30 | $9.40 | $9.37 | 19,863,600 |
| 2020-12-10 | $9.80 | $9.82 | $9.71 | $9.73 | $9.70 | 10,057,990 |
| 2020-12-09 | $9.99 | $10.09 | $9.81 | $9.81 | $9.78 | 14,115,620 |
| 2020-12-08 | $10.04 | $10.06 | $9.95 | $9.99 | $9.96 | 9,768,230 |
| 2020-12-07 | $10.09 | $10.26 | $10.03 | $10.05 | $10.02 | 19,779,230 |
| 2020-12-04 | $10.00 | $10.35 | $9.96 | $10.08 | $10.05 | 25,771,650 |
| 2020-12-03 | $10.02 | $10.09 | $9.89 | $10.03 | $10.00 | 15,761,710 |
| 2020-12-02 | $9.92 | $10.05 | $9.84 | $10.00 | $9.97 | 23,098,430 |
| 2020-12-01 | $9.68 | $9.85 | $9.65 | $9.85 | $9.82 | 16,567,850 |
| 2020-11-30 | $9.72 | $9.90 | $9.67 | $9.68 | $9.65 | 15,065,860 |
| 2020-11-27 | $9.75 | $9.81 | $9.61 | $9.73 | $9.70 | 11,160,890 |
| 2020-11-26 | $9.85 | $9.94 | $9.72 | $9.76 | $9.73 | 12,901,460 |
| 2020-11-25 | $10.07 | $10.10 | $9.91 | $9.91 | $9.88 | 15,642,820 |
| 2020-11-24 | $10.03 | $10.14 | $10.00 | $10.07 | $10.04 | 16,133,610 |
| 2020-11-23 | $9.92 | $10.12 | $9.75 | $10.04 | $10.01 | 20,792,310 |
| 2020-11-20 | $9.99 | $10.06 | $9.90 | $9.95 | $9.92 | 10,101,860 |
| 2020-11-19 | $9.98 | $10.04 | $9.83 | $9.98 | $9.95 | 10,433,160 |
| 2020-11-18 | $9.88 | $10.08 | $9.88 | $10.01 | $9.98 | 13,697,360 |
| 2020-11-17 | $10.03 | $10.06 | $9.77 | $9.86 | $9.83 | 13,108,970 |
| 2020-11-16 | $10.01 | $10.09 | $9.93 | $10.04 | $10.01 | 9,508,190 |
| 2020-11-13 | $10.03 | $10.08 | $9.83 | $10.07 | $10.04 | 12,005,670 |
| 2020-11-12 | $9.99 | $10.14 | $9.98 | $10.04 | $10.01 | 10,896,780 |
| 2020-11-11 | $10.19 | $10.20 | $9.95 | $9.97 | $9.94 | 13,236,570 |
| 2020-11-10 | $10.35 | $10.35 | $10.13 | $10.17 | $10.14 | 17,202,090 |
| 2020-11-09 | $9.99 | $10.43 | $9.99 | $10.33 | $10.30 | 28,599,770 |
| 2020-11-06 | $10.05 | $10.17 | $9.90 | $9.95 | $9.92 | 15,847,730 |
| 2020-11-05 | $10.00 | $10.12 | $9.85 | $10.07 | $10.04 | 20,627,070 |
| 2020-11-04 | $9.93 | $9.99 | $9.76 | $9.87 | $9.84 | 13,543,080 |
| 2020-11-03 | $9.61 | $9.98 | $9.57 | $9.96 | $9.93 | 22,598,580 |
| 2020-11-02 | $9.71 | $9.77 | $9.48 | $9.56 | $9.53 | 22,588,320 |
| 2020-10-30 | $10.13 | $10.25 | $9.64 | $9.68 | $9.65 | 32,391,120 |
| 2020-10-29 | $9.98 | $10.32 | $9.92 | $10.17 | $10.14 | 23,182,550 |
| 2020-10-28 | $11.09 | $11.09 | $10.21 | $10.22 | $10.19 | 58,001,650 |
| 2020-10-27 | $11.72 | $11.79 | $11.24 | $11.34 | $11.31 | 25,299,820 |
| 2020-10-26 | $11.95 | $12.04 | $11.83 | $11.88 | $11.85 | 9,773,840 |
| 2020-10-23 | $12.18 | $12.25 | $11.93 | $11.98 | $11.95 | 11,964,850 |
| 2020-10-22 | $12.01 | $12.18 | $11.90 | $12.11 | $12.08 | 9,159,860 |
| 2020-10-21 | $12.26 | $12.31 | $11.99 | $12.02 | $11.99 | 10,247,170 |
| 2020-10-20 | $12.07 | $12.22 | $11.97 | $12.21 | $12.18 | 8,997,590 |
| 2020-10-19 | $12.30 | $12.45 | $12.09 | $12.11 | $12.08 | 13,214,820 |
| 2020-10-16 | $12.31 | $12.38 | $12.11 | $12.15 | $12.12 | 12,423,640 |
| 2020-10-15 | $12.47 | $12.51 | $12.30 | $12.33 | $12.30 | 11,031,620 |
| 2020-10-14 | $12.66 | $12.66 | $12.41 | $12.44 | $12.41 | 11,807,220 |
| 2020-10-13 | $12.65 | $12.70 | $12.51 | $12.65 | $12.62 | 15,328,900 |
| 2020-10-12 | $12.40 | $12.74 | $12.38 | $12.66 | $12.63 | 19,709,670 |
| 2020-10-09 | $12.09 | $12.43 | $12.09 | $12.28 | $12.25 | 14,360,910 |
| 2020-10-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2020-10-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2020-10-06 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2020-10-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2020-10-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2020-10-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.88 | 0 |
| 2020-09-30 | $12.18 | $12.18 | $11.86 | $11.91 | $11.88 | 11,840,430 |
| 2020-09-29 | $12.17 | $12.30 | $12.11 | $12.14 | $12.11 | 10,387,590 |
| 2020-09-28 | $12.16 | $12.32 | $12.02 | $12.09 | $12.06 | 9,486,320 |
| 2020-09-25 | $12.32 | $12.37 | $12.02 | $12.15 | $12.12 | 11,731,580 |
| 2020-09-24 | $12.48 | $12.55 | $12.22 | $12.23 | $12.20 | 14,423,510 |
| 2020-09-23 | $12.57 | $12.67 | $12.42 | $12.59 | $12.56 | 12,030,930 |
| 2020-09-22 | $12.70 | $12.77 | $12.50 | $12.51 | $12.48 | 14,968,080 |
| 2020-09-21 | $12.91 | $13.12 | $12.79 | $12.84 | $12.80 | 16,743,870 |
| 2020-09-18 | $12.63 | $12.93 | $12.60 | $12.88 | $12.84 | 19,921,590 |
| 2020-09-17 | $12.51 | $12.75 | $12.31 | $12.65 | $12.62 | 17,767,880 |
| 2020-09-16 | $12.64 | $12.73 | $12.40 | $12.51 | $12.48 | 14,427,660 |
| 2020-09-15 | $12.49 | $12.79 | $12.32 | $12.79 | $12.75 | 22,803,850 |
| 2020-09-14 | $12.47 | $12.64 | $12.39 | $12.52 | $12.49 | 14,618,930 |
| 2020-09-11 | $12.32 | $12.54 | $12.26 | $12.47 | $12.44 | 15,379,160 |
| 2020-09-10 | $13.10 | $13.13 | $12.33 | $12.40 | $12.37 | 29,405,350 |
| 2020-09-09 | $13.35 | $13.35 | $12.92 | $12.96 | $12.92 | 30,165,990 |
| 2020-09-08 | $13.31 | $13.52 | $13.17 | $13.48 | $13.44 | 23,785,760 |
| 2020-09-07 | $13.10 | $13.58 | $13.10 | $13.37 | $13.33 | 38,660,550 |
| 2020-09-04 | $12.85 | $13.16 | $12.79 | $13.12 | $13.08 | 19,284,790 |
| 2020-09-03 | $13.31 | $13.31 | $12.97 | $12.99 | $12.95 | 23,668,790 |
| 2020-09-02 | $13.48 | $13.48 | $13.15 | $13.26 | $13.22 | 24,015,340 |
| 2020-09-01 | $13.31 | $13.43 | $13.26 | $13.42 | $13.38 | 16,299,170 |
| 2020-08-31 | $13.42 | $13.64 | $13.31 | $13.31 | $13.27 | 26,660,160 |
| 2020-08-28 | $13.39 | $13.50 | $13.20 | $13.41 | $13.37 | 27,067,570 |
| 2020-08-27 | $12.90 | $13.36 | $12.85 | $13.36 | $13.32 | 28,631,190 |
| 2020-08-26 | $13.19 | $13.39 | $12.88 | $12.90 | $12.86 | 29,556,890 |
| 2020-08-25 | $13.49 | $13.63 | $13.23 | $13.26 | $13.22 | 24,680,740 |
| 2020-08-24 | $13.52 | $13.61 | $12.95 | $13.48 | $13.44 | 38,654,850 |
| 2020-08-21 | $13.88 | $13.94 | $13.50 | $13.61 | $13.57 | 27,115,750 |
| 2020-08-20 | $13.70 | $13.91 | $13.58 | $13.83 | $13.79 | 18,991,930 |
| 2020-08-19 | $14.17 | $14.20 | $13.77 | $13.78 | $13.74 | 33,635,330 |
| 2020-08-18 | $14.35 | $14.39 | $14.16 | $14.21 | $14.17 | 29,233,030 |
| 2020-08-17 | $14.06 | $14.44 | $13.95 | $14.34 | $14.30 | 39,328,290 |
| 2020-08-14 | $13.82 | $14.14 | $13.80 | $14.14 | $14.10 | 22,324,760 |
| 2020-08-13 | $14.15 | $14.15 | $13.87 | $13.92 | $13.88 | 22,946,360 |
| 2020-08-12 | $13.78 | $14.08 | $13.70 | $14.08 | $14.04 | 34,137,910 |
| 2020-08-11 | $14.49 | $14.58 | $13.78 | $13.80 | $13.76 | 56,483,720 |
| 2020-08-10 | $14.49 | $14.69 | $14.38 | $14.49 | $14.45 | 36,932,030 |
| 2020-08-07 | $15.00 | $15.00 | $14.44 | $14.71 | $14.67 | 56,306,010 |
| 2020-08-06 | $14.66 | $15.16 | $14.35 | $15.14 | $15.10 | 85,205,300 |
| 2020-08-05 | $14.89 | $15.15 | $14.66 | $14.66 | $14.62 | 62,588,690 |
| 2020-08-04 | $15.00 | $15.00 | $14.39 | $14.44 | $14.40 | 56,378,140 |
| 2020-08-03 | $14.76 | $15.07 | $14.69 | $14.95 | $14.91 | 59,782,590 |
| 2020-07-31 | $14.32 | $14.75 | $14.30 | $14.60 | $14.56 | 49,552,480 |
| 2020-07-30 | $14.51 | $14.66 | $14.22 | $14.30 | $14.26 | 42,201,190 |
| 2020-07-29 | $14.01 | $14.59 | $13.95 | $14.59 | $14.55 | 52,771,340 |
| 2020-07-28 | $13.99 | $14.21 | $13.83 | $14.14 | $14.10 | 40,628,890 |
| 2020-07-27 | $13.95 | $14.03 | $13.52 | $13.77 | $13.73 | 35,079,470 |
| 2020-07-24 | $14.70 | $14.95 | $13.77 | $13.81 | $13.77 | 67,191,870 |
| 2020-07-23 | $14.89 | $15.00 | $14.22 | $14.70 | $14.66 | 68,600,270 |
| 2020-07-22 | $15.05 | $15.37 | $14.89 | $15.09 | $15.05 | 57,119,000 |
| 2020-07-21 | $15.34 | $15.57 | $14.83 | $15.03 | $14.99 | 58,661,210 |
| 2020-07-20 | $14.93 | $15.27 | $14.78 | $15.25 | $15.21 | 61,272,350 |
| 2020-07-17 | $14.95 | $15.08 | $14.50 | $14.79 | $14.75 | 60,685,870 |
| 2020-07-16 | $15.75 | $15.98 | $14.61 | $14.74 | $14.70 | 94,987,410 |
| 2020-07-15 | $16.00 | $16.49 | $15.65 | $15.76 | $15.72 | 101,817,690 |
| 2020-07-14 | $16.75 | $16.88 | $15.63 | $16.02 | $15.98 | 126,783,320 |
| 2020-07-13 | $16.67 | $16.96 | $16.26 | $16.90 | $16.85 | 113,830,010 |
| 2020-07-10 | $16.05 | $16.84 | $15.85 | $16.49 | $16.44 | 134,101,050 |
| 2020-07-09 | $15.48 | $16.72 | $15.39 | $16.19 | $16.15 | 129,480,080 |
| 2020-07-08 | $15.22 | $15.79 | $15.08 | $15.62 | $15.55 | 111,318,830 |
| 2020-07-07 | $14.86 | $15.86 | $14.86 | $15.03 | $14.96 | 125,255,940 |
| 2020-07-06 | $14.35 | $14.96 | $14.35 | $14.75 | $14.68 | 95,002,550 |
| 2020-07-03 | $14.18 | $14.37 | $13.92 | $14.24 | $14.17 | 78,162,820 |
| 2020-07-02 | $13.74 | $14.33 | $13.71 | $14.16 | $14.09 | 91,721,360 |
| 2020-07-01 | $13.65 | $13.76 | $13.43 | $13.71 | $13.65 | 61,869,420 |
| 2020-06-30 | $13.22 | $13.63 | $13.22 | $13.60 | $13.54 | 60,360,110 |
| 2020-06-29 | $13.10 | $13.32 | $13.02 | $13.17 | $13.11 | 26,980,380 |
| 2020-06-26 | $13.18 | $13.18 | $13.18 | $13.18 | $13.12 | 0 |
| 2020-06-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.12 | 0 |
| 2020-06-24 | $13.45 | $13.49 | $13.08 | $13.18 | $13.12 | 49,737,840 |
| 2020-06-23 | $13.65 | $13.65 | $13.40 | $13.51 | $13.45 | 38,080,060 |
| 2020-06-22 | $13.38 | $13.79 | $13.35 | $13.64 | $13.58 | 64,902,290 |
| 2020-06-19 | $13.47 | $13.47 | $13.25 | $13.32 | $13.26 | 41,229,450 |
| 2020-06-18 | $13.40 | $13.51 | $13.23 | $13.44 | $13.38 | 40,995,780 |
| 2020-06-17 | $13.15 | $13.39 | $13.00 | $13.38 | $13.32 | 51,250,480 |
| 2020-06-16 | $13.03 | $13.17 | $12.91 | $13.12 | $13.06 | 43,035,490 |
| 2020-06-15 | $13.31 | $13.46 | $12.85 | $12.85 | $12.79 | 64,881,110 |
| 2020-06-12 | $13.28 | $13.56 | $13.18 | $13.40 | $13.34 | 58,066,750 |
| 2020-06-11 | $13.99 | $14.25 | $13.75 | $13.76 | $13.70 | 52,114,400 |
| 2020-06-10 | $13.93 | $14.10 | $13.69 | $14.03 | $13.97 | 40,648,530 |
| 2020-06-09 | $14.10 | $14.26 | $13.80 | $13.93 | $13.87 | 51,307,530 |
| 2020-06-08 | $14.40 | $14.68 | $14.14 | $14.18 | $14.11 | 46,927,470 |
| 2020-06-05 | $14.31 | $14.57 | $14.16 | $14.32 | $14.25 | 42,931,460 |
| 2020-06-04 | $14.59 | $14.73 | $14.30 | $14.37 | $14.30 | 57,562,710 |
| 2020-06-03 | $14.29 | $14.94 | $14.13 | $14.69 | $14.62 | 98,369,540 |
| 2020-06-02 | $14.34 | $14.45 | $14.09 | $14.30 | $14.23 | 59,448,270 |
| 2020-06-01 | $14.01 | $14.49 | $13.94 | $14.33 | $14.26 | 71,902,330 |
| 2020-05-29 | $13.65 | $14.11 | $13.54 | $13.89 | $13.83 | 66,448,910 |
| 2020-05-28 | $13.44 | $13.82 | $13.39 | $13.72 | $13.66 | 52,894,750 |
| 2020-05-27 | $14.00 | $14.03 | $13.54 | $13.59 | $13.53 | 57,367,260 |
| 2020-05-26 | $13.92 | $14.10 | $13.85 | $14.03 | $13.97 | 56,524,900 |
| 2020-05-25 | $13.77 | $13.88 | $13.51 | $13.83 | $13.77 | 52,081,730 |
| 2020-05-22 | $14.32 | $14.41 | $13.56 | $13.73 | $13.67 | 97,216,500 |
| 2020-05-21 | $15.55 | $15.56 | $14.51 | $14.53 | $14.46 | 123,017,450 |
| 2020-05-20 | $15.05 | $16.16 | $15.01 | $15.66 | $15.59 | 157,015,470 |
| 2020-05-19 | $15.08 | $15.22 | $14.77 | $15.21 | $15.14 | 101,945,630 |
| 2020-05-18 | $14.88 | $15.39 | $14.61 | $15.13 | $15.06 | 123,496,040 |
| 2020-05-15 | $14.84 | $15.33 | $14.67 | $14.86 | $14.79 | 118,602,490 |
| 2020-05-14 | $14.62 | $15.04 | $14.54 | $14.78 | $14.71 | 95,859,410 |
| 2020-05-13 | $14.93 | $15.06 | $14.71 | $14.79 | $14.72 | 140,752,720 |
| 2020-05-12 | $14.95 | $15.63 | $14.67 | $15.58 | $15.51 | 167,678,510 |
| 2020-05-11 | $15.87 | $16.08 | $14.90 | $14.95 | $14.88 | 200,420,450 |
| 2020-05-08 | $15.99 | $16.25 | $15.51 | $15.87 | $15.80 | 179,377,710 |
| 2020-05-07 | $15.80 | $16.39 | $15.54 | $15.85 | $15.78 | 217,860,060 |
| 2020-05-06 | $15.40 | $16.29 | $15.17 | $15.86 | $15.79 | 264,195,250 |
| 2020-05-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.74 | 0 |
| 2020-05-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.74 | 0 |
| 2020-05-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.74 | 0 |
| 2020-04-30 | $13.54 | $14.81 | $13.44 | $14.81 | $14.74 | 137,966,760 |
| 2020-04-29 | $13.08 | $13.80 | $13.00 | $13.46 | $13.40 | 118,705,480 |
| 2020-04-28 | $13.12 | $13.28 | $12.06 | $12.95 | $12.89 | 107,746,420 |
| 2020-04-27 | $13.03 | $13.46 | $12.92 | $13.32 | $13.26 | 123,169,500 |
| 2020-04-24 | $12.40 | $13.37 | $12.35 | $12.90 | $12.84 | 130,850,920 |
| 2020-04-23 | $12.83 | $12.83 | $12.25 | $12.30 | $12.24 | 70,425,010 |
| 2020-04-22 | $12.80 | $12.94 | $12.63 | $12.84 | $12.78 | 79,069,880 |
| 2020-04-21 | $12.23 | $13.12 | $12.17 | $13.09 | $13.03 | 113,210,380 |
| 2020-04-20 | $12.20 | $12.52 | $12.11 | $12.38 | $12.32 | 53,370,900 |
| 2020-04-17 | $12.40 | $12.68 | $12.18 | $12.20 | $12.14 | 71,988,160 |
| 2020-04-16 | $12.01 | $12.45 | $11.96 | $12.29 | $12.23 | 55,213,960 |
| 2020-04-15 | $12.33 | $12.64 | $12.16 | $12.17 | $12.11 | 70,533,320 |
| 2020-04-14 | $12.15 | $12.54 | $12.05 | $12.42 | $12.36 | 71,726,310 |
| 2020-04-13 | $12.21 | $12.33 | $11.85 | $12.03 | $11.97 | 69,364,670 |
| 2020-04-10 | $13.38 | $13.39 | $12.45 | $12.52 | $12.46 | 125,858,170 |
| 2020-04-09 | $14.00 | $14.26 | $13.55 | $13.56 | $13.50 | 118,076,520 |
| 2020-04-08 | $14.10 | $14.32 | $13.68 | $13.94 | $13.88 | 153,776,850 |
| 2020-04-07 | $13.56 | $14.61 | $13.32 | $14.44 | $14.37 | 203,357,370 |
| 2020-04-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.22 | 0 |
| 2020-04-03 | $13.90 | $14.04 | $13.22 | $13.28 | $13.22 | 140,441,540 |
| 2020-04-02 | $13.60 | $14.25 | $13.22 | $14.23 | $14.16 | 165,506,390 |
| 2020-04-01 | $13.05 | $14.56 | $12.98 | $13.70 | $13.64 | 200,336,630 |
| 2020-03-31 | $13.00 | $14.25 | $12.40 | $13.50 | $13.44 | 213,520,370 |
| 2020-03-30 | $11.35 | $13.00 | $11.04 | $13.00 | $12.94 | 85,150,860 |
| 2020-03-27 | $12.63 | $12.76 | $11.85 | $11.85 | $11.80 | 91,160,720 |
| 2020-03-26 | $12.20 | $12.75 | $12.08 | $12.63 | $12.57 | 102,650,880 |
| 2020-03-25 | $12.19 | $12.56 | $12.09 | $12.41 | $12.35 | 123,873,770 |
| 2020-03-24 | $11.53 | $12.34 | $11.32 | $12.24 | $12.18 | 129,004,280 |
| 2020-03-23 | $11.18 | $11.68 | $11.12 | $11.22 | $11.17 | 61,797,790 |
| 2020-03-20 | $11.74 | $11.84 | $11.33 | $11.78 | $11.73 | 74,107,340 |
| 2020-03-19 | $11.21 | $11.74 | $11.06 | $11.59 | $11.54 | 75,100,820 |
| 2020-03-18 | $11.50 | $11.85 | $11.03 | $11.09 | $11.04 | 79,414,110 |
| 2020-03-17 | $11.55 | $11.66 | $10.79 | $11.40 | $11.35 | 67,814,530 |
| 2020-03-16 | $12.42 | $12.55 | $11.24 | $11.26 | $11.21 | 107,967,820 |
| 2020-03-13 | $11.51 | $12.78 | $11.50 | $12.49 | $12.43 | 114,223,490 |
| 2020-03-12 | $11.95 | $12.51 | $11.70 | $12.22 | $12.16 | 91,782,600 |
| 2020-03-11 | $13.13 | $13.58 | $12.42 | $12.42 | $12.36 | 179,336,290 |
| 2020-03-10 | $11.51 | $12.88 | $11.51 | $12.88 | $12.82 | 128,459,420 |
| 2020-03-09 | $12.40 | $12.64 | $11.70 | $11.71 | $11.66 | 111,189,910 |
| 2020-03-06 | $11.81 | $12.81 | $11.75 | $12.65 | $12.59 | 122,796,400 |
| 2020-03-05 | $12.70 | $12.71 | $11.91 | $12.03 | $11.97 | 128,949,310 |
| 2020-03-04 | $11.65 | $12.60 | $11.58 | $12.34 | $12.28 | 154,441,340 |
| 2020-03-03 | $11.59 | $12.24 | $11.43 | $11.68 | $11.63 | 120,915,400 |
| 2020-03-02 | $10.72 | $11.50 | $10.65 | $11.37 | $11.32 | 77,275,050 |
| 2020-02-28 | $11.07 | $11.40 | $10.50 | $10.53 | $10.48 | 86,332,830 |
| 2020-02-27 | $11.37 | $11.85 | $11.04 | $11.62 | $11.57 | 89,678,540 |
| 2020-02-26 | $11.63 | $11.87 | $11.13 | $11.26 | $11.21 | 100,062,230 |
| 2020-02-25 | $11.75 | $12.07 | $11.20 | $11.89 | $11.84 | 129,222,700 |
| 2020-02-24 | $11.67 | $12.27 | $11.53 | $12.13 | $12.07 | 131,542,420 |
| 2020-02-21 | $10.91 | $11.78 | $10.87 | $11.54 | $11.49 | 127,733,450 |
| 2020-02-20 | $10.88 | $11.03 | $10.63 | $10.99 | $10.94 | 84,984,810 |
| 2020-02-19 | $10.85 | $11.29 | $10.61 | $10.95 | $10.90 | 104,041,760 |
| 2020-02-18 | $10.59 | $11.06 | $10.51 | $10.95 | $10.90 | 95,126,930 |
| 2020-02-17 | $10.30 | $10.60 | $10.14 | $10.58 | $10.53 | 83,060,710 |
| 2020-02-14 | $9.97 | $10.48 | $9.90 | $10.24 | $10.19 | 74,072,490 |
| 2020-02-13 | $10.08 | $10.19 | $9.86 | $9.96 | $9.91 | 46,326,260 |
| 2020-02-12 | $9.73 | $10.09 | $9.69 | $10.07 | $10.02 | 53,700,740 |
| 2020-02-11 | $9.90 | $9.97 | $9.72 | $9.77 | $9.72 | 45,288,560 |
| 2020-02-10 | $10.00 | $10.27 | $9.85 | $10.00 | $9.95 | 65,272,380 |
| 2020-02-07 | $9.46 | $10.20 | $9.45 | $10.03 | $9.98 | 89,546,620 |
| 2020-02-06 | $8.97 | $9.46 | $8.79 | $9.45 | $9.41 | 66,898,030 |
| 2020-02-05 | $8.97 | $9.20 | $8.87 | $8.95 | $8.91 | 50,425,710 |
| 2020-02-04 | $8.42 | $9.15 | $8.42 | $8.88 | $8.84 | 58,442,040 |
| 2020-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.31 | 3,466,700 |
| 2020-01-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 0 |
| 2020-01-30 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 0 |
| 2020-01-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 0 |
| 2020-01-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 0 |
| 2020-01-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 0 |
| 2020-01-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.34 | 0 |
| 2020-01-23 | $10.60 | $10.91 | $10.22 | $10.39 | $10.34 | 42,084,490 |
| 2020-01-22 | $10.45 | $10.92 | $10.36 | $10.82 | $10.77 | 43,656,450 |
| 2020-01-21 | $10.96 | $11.03 | $10.51 | $10.53 | $10.48 | 65,171,690 |
| 2020-01-20 | $11.03 | $11.18 | $10.81 | $11.18 | $11.13 | 45,214,150 |
| 2020-01-17 | $11.04 | $11.28 | $11.02 | $11.03 | $10.98 | 47,191,620 |
| 2020-01-16 | $11.13 | $11.17 | $10.89 | $11.02 | $10.97 | 44,422,570 |
| 2020-01-15 | $11.05 | $11.22 | $11.00 | $11.11 | $11.06 | 42,244,990 |
| 2020-01-14 | $11.28 | $11.29 | $11.02 | $11.05 | $11.00 | 43,032,360 |
| 2020-01-13 | $10.89 | $11.23 | $10.80 | $11.23 | $11.18 | 55,643,770 |
| 2020-01-10 | $11.08 | $11.10 | $10.82 | $10.88 | $10.83 | 36,758,810 |
| 2020-01-09 | $10.88 | $11.07 | $10.82 | $11.03 | $10.98 | 56,855,040 |
| 2020-01-08 | $10.90 | $10.91 | $10.64 | $10.69 | $10.64 | 39,494,730 |
| 2020-01-07 | $10.89 | $10.98 | $10.78 | $10.97 | $10.92 | 43,404,140 |
| 2020-01-06 | $10.66 | $10.95 | $10.60 | $10.85 | $10.80 | 50,271,030 |
| 2020-01-03 | $10.66 | $10.88 | $10.61 | $10.76 | $10.71 | 43,827,000 |
| 2020-01-02 | $10.43 | $10.72 | $10.36 | $10.63 | $10.58 | 42,731,420 |
| 2020-01-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.26 | 0 |
| 2019-12-31 | $10.36 | $10.43 | $10.22 | $10.31 | $10.26 | 18,757,930 |
| 2019-12-30 | $10.17 | $10.35 | $9.92 | $10.30 | $10.25 | 30,033,790 |
| 2019-12-27 | $10.53 | $10.65 | $10.23 | $10.25 | $10.20 | 35,572,830 |
| 2019-12-26 | $10.50 | $10.55 | $10.33 | $10.49 | $10.44 | 31,421,640 |
| 2019-12-25 | $10.33 | $10.63 | $10.31 | $10.52 | $10.47 | 30,712,100 |
| 2019-12-24 | $10.28 | $10.38 | $10.25 | $10.34 | $10.29 | 21,439,490 |
| 2019-12-23 | $10.61 | $10.71 | $10.21 | $10.24 | $10.19 | 39,524,620 |
| 2019-12-20 | $11.24 | $11.24 | $10.76 | $10.76 | $10.71 | 47,968,550 |
| 2019-12-19 | $11.28 | $11.42 | $11.15 | $11.24 | $11.19 | 40,692,000 |
| 2019-12-18 | $11.14 | $11.33 | $11.07 | $11.21 | $11.16 | 56,972,290 |
| 2019-12-17 | $11.20 | $11.26 | $11.01 | $11.15 | $11.10 | 66,028,220 |
| 2019-12-16 | $10.92 | $11.26 | $10.82 | $11.18 | $11.13 | 66,052,420 |
| 2019-12-13 | $10.80 | $10.88 | $10.68 | $10.78 | $10.73 | 40,723,330 |
| 2019-12-12 | $10.59 | $11.02 | $10.58 | $10.70 | $10.65 | 51,955,500 |
| 2019-12-11 | $11.08 | $11.12 | $10.64 | $10.66 | $10.61 | 56,820,540 |
| 2019-12-10 | $10.34 | $11.16 | $10.15 | $10.94 | $10.89 | 76,408,780 |
| 2019-12-09 | $10.25 | $10.47 | $10.20 | $10.37 | $10.32 | 23,938,380 |
| 2019-12-06 | $10.27 | $10.31 | $10.11 | $10.28 | $10.23 | 20,319,170 |
| 2019-12-05 | $10.18 | $10.36 | $10.12 | $10.31 | $10.26 | 24,145,850 |
| 2019-12-04 | $10.10 | $10.19 | $10.03 | $10.15 | $10.10 | 13,791,490 |
| 2019-12-03 | $9.96 | $10.22 | $9.89 | $10.18 | $10.13 | 20,571,960 |
| 2019-12-02 | $9.94 | $10.07 | $9.92 | $10.02 | $9.97 | 14,519,070 |
| 2019-11-29 | $9.77 | $10.05 | $9.60 | $10.01 | $9.96 | 20,755,010 |
| 2019-11-28 | $10.00 | $10.05 | $9.80 | $9.88 | $9.83 | 16,156,570 |
| 2019-11-27 | $9.92 | $10.15 | $9.86 | $10.02 | $9.97 | 16,217,440 |
| 2019-11-26 | $10.01 | $10.08 | $9.92 | $9.95 | $9.90 | 11,395,700 |
| 2019-11-25 | $10.16 | $10.22 | $9.85 | $9.96 | $9.91 | 20,783,070 |
| 2019-11-22 | $10.43 | $10.57 | $10.13 | $10.16 | $10.11 | 26,836,150 |
| 2019-11-21 | $10.42 | $10.55 | $10.33 | $10.41 | $10.36 | 18,549,280 |
| 2019-11-20 | $10.75 | $10.87 | $10.48 | $10.51 | $10.46 | 27,383,250 |
| 2019-11-19 | $10.58 | $10.75 | $10.52 | $10.75 | $10.70 | 21,593,640 |
| 2019-11-18 | $10.46 | $10.63 | $10.41 | $10.60 | $10.55 | 16,394,870 |
| 2019-11-15 | $10.59 | $10.77 | $10.36 | $10.47 | $10.42 | 25,861,750 |
| 2019-11-14 | $10.82 | $10.82 | $10.55 | $10.58 | $10.53 | 23,029,500 |
| 2019-11-13 | $10.48 | $10.57 | $10.40 | $10.46 | $10.41 | 16,884,280 |
| 2019-11-12 | $10.53 | $10.63 | $10.26 | $10.57 | $10.52 | 25,173,770 |
| 2019-11-11 | $11.00 | $11.00 | $10.50 | $10.54 | $10.49 | 44,940,730 |
| 2019-11-08 | $11.30 | $11.48 | $11.18 | $11.20 | $11.15 | 26,420,460 |
| 2019-11-07 | $11.18 | $11.33 | $11.10 | $11.22 | $11.17 | 22,495,630 |
| 2019-11-06 | $11.52 | $11.64 | $11.03 | $11.19 | $11.14 | 45,765,230 |
| 2019-11-05 | $11.61 | $11.69 | $11.41 | $11.58 | $11.53 | 29,111,110 |
| 2019-11-04 | $11.77 | $11.88 | $11.58 | $11.61 | $11.56 | 41,178,470 |
| 2019-11-01 | $11.35 | $11.63 | $11.22 | $11.60 | $11.55 | 30,065,850 |
| 2019-10-31 | $11.57 | $11.69 | $11.40 | $11.41 | $11.36 | 29,623,290 |
| 2019-10-30 | $11.78 | $11.90 | $11.48 | $11.53 | $11.48 | 41,032,880 |
| 2019-10-29 | $12.08 | $12.10 | $11.70 | $11.72 | $11.67 | 57,719,680 |
| 2019-10-28 | $12.09 | $12.35 | $11.77 | $12.21 | $12.15 | 87,652,090 |
| 2019-10-25 | $11.36 | $11.88 | $11.18 | $11.69 | $11.64 | 61,946,410 |
| 2019-10-24 | $11.12 | $11.24 | $10.88 | $11.20 | $11.15 | 25,882,660 |
| 2019-10-23 | $11.35 | $11.41 | $11.04 | $11.07 | $11.02 | 27,813,710 |
| 2019-10-22 | $11.14 | $11.36 | $11.11 | $11.35 | $11.30 | 25,979,690 |
| 2019-10-21 | $11.20 | $11.25 | $10.80 | $11.15 | $11.10 | 24,019,940 |
| 2019-10-18 | $11.65 | $11.78 | $11.12 | $11.14 | $11.09 | 41,952,380 |
| 2019-10-17 | $11.63 | $11.79 | $11.48 | $11.60 | $11.55 | 24,862,740 |
| 2019-10-16 | $11.70 | $11.96 | $11.60 | $11.64 | $11.59 | 39,938,910 |
| 2019-10-15 | $11.89 | $11.92 | $11.65 | $11.73 | $11.68 | 48,941,720 |
| 2019-10-14 | $11.42 | $12.28 | $11.33 | $12.13 | $12.07 | 88,295,140 |
| 2019-10-11 | $11.45 | $11.48 | $11.14 | $11.29 | $11.24 | 33,843,330 |
| 2019-10-10 | $11.20 | $11.43 | $11.16 | $11.42 | $11.37 | 35,139,090 |
| 2019-10-09 | $10.96 | $11.25 | $10.63 | $11.23 | $11.18 | 28,538,610 |
| 2019-10-08 | $11.05 | $11.24 | $11.00 | $11.04 | $10.99 | 21,459,430 |
| 2019-10-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2019-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2019-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2019-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2019-10-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2019-09-30 | $11.20 | $11.32 | $11.02 | $11.05 | $11.00 | 22,099,580 |
| 2019-09-27 | $11.08 | $11.40 | $11.06 | $11.27 | $11.22 | 39,363,920 |
| 2019-09-26 | $11.50 | $11.55 | $10.95 | $10.96 | $10.91 | 48,416,040 |
| 2019-09-25 | $11.88 | $11.88 | $11.28 | $11.38 | $11.33 | 71,448,590 |
| 2019-09-24 | $12.18 | $12.36 | $12.00 | $12.06 | $12.00 | 63,109,700 |
| 2019-09-23 | $12.30 | $12.31 | $11.92 | $12.18 | $12.12 | 48,166,810 |
| 2019-09-20 | $12.93 | $12.93 | $12.26 | $12.33 | $12.27 | 74,759,060 |
| 2019-09-19 | $12.61 | $12.88 | $12.37 | $12.84 | $12.78 | 75,133,790 |
| 2019-09-18 | $12.99 | $12.99 | $12.47 | $12.73 | $12.67 | 91,621,230 |
| 2019-09-17 | $12.54 | $13.18 | $12.45 | $13.02 | $12.96 | 142,797,960 |
| 2019-09-16 | $12.33 | $12.93 | $12.26 | $12.61 | $12.55 | 99,503,400 |
| 2019-09-13 | $12.21 | $12.21 | $12.21 | $12.21 | $12.15 | 0 |
| 2019-09-12 | $12.15 | $12.39 | $12.03 | $12.21 | $12.15 | 48,532,810 |
| 2019-09-11 | $12.21 | $12.45 | $12.07 | $12.08 | $12.02 | 58,872,400 |
| 2019-09-10 | $12.46 | $12.51 | $12.09 | $12.19 | $12.13 | 78,299,070 |
| 2019-09-09 | $12.04 | $12.58 | $11.93 | $12.51 | $12.45 | 102,634,200 |
| 2019-09-06 | $11.85 | $12.10 | $11.68 | $11.89 | $11.84 | 70,796,640 |
| 2019-09-05 | $12.01 | $12.33 | $11.80 | $11.81 | $11.76 | 119,541,590 |
| 2019-09-04 | $11.73 | $12.02 | $11.60 | $11.94 | $11.88 | 95,461,880 |
| 2019-09-03 | $11.33 | $12.15 | $11.23 | $11.88 | $11.83 | 128,217,190 |
| 2019-09-02 | $11.00 | $11.45 | $10.85 | $11.38 | $11.33 | 86,753,690 |
| 2019-08-30 | $11.37 | $11.54 | $10.80 | $10.94 | $10.89 | 91,766,430 |
| 2019-08-29 | $10.95 | $11.75 | $10.78 | $11.37 | $11.32 | 122,831,110 |
| 2019-08-28 | $10.98 | $11.05 | $10.76 | $10.83 | $10.78 | 64,509,700 |
| 2019-08-27 | $10.50 | $10.83 | $10.46 | $10.78 | $10.73 | 45,331,240 |
| 2019-08-26 | $10.30 | $10.51 | $10.23 | $10.39 | $10.34 | 32,826,550 |
| 2019-08-23 | $11.00 | $11.02 | $10.63 | $10.65 | $10.60 | 47,681,410 |
| 2019-08-22 | $10.97 | $11.04 | $10.83 | $10.97 | $10.92 | 45,948,960 |
| 2019-08-21 | $10.90 | $11.04 | $10.82 | $10.90 | $10.85 | 41,716,250 |
| 2019-08-20 | $11.11 | $11.18 | $10.89 | $10.93 | $10.88 | 68,006,970 |
| 2019-08-19 | $10.55 | $11.19 | $10.52 | $11.11 | $11.06 | 95,070,560 |
| 2019-08-16 | $10.40 | $10.65 | $10.27 | $10.48 | $10.43 | 59,439,410 |
| 2019-08-15 | $9.80 | $10.50 | $9.69 | $10.42 | $10.37 | 58,246,450 |
| 2019-08-14 | $10.50 | $10.54 | $10.15 | $10.24 | $10.19 | 47,084,170 |
| 2019-08-13 | $10.21 | $10.43 | $10.09 | $10.23 | $10.18 | 35,962,140 |
| 2019-08-12 | $10.40 | $10.40 | $9.91 | $10.35 | $10.30 | 52,201,860 |
| 2019-08-09 | $10.88 | $10.92 | $10.06 | $10.19 | $10.14 | 68,085,730 |
| 2019-08-08 | $10.60 | $10.89 | $10.55 | $10.72 | $10.67 | 48,203,700 |
| 2019-08-07 | $10.95 | $11.07 | $10.45 | $10.50 | $10.45 | 57,361,050 |
| 2019-08-06 | $10.82 | $10.99 | $10.24 | $10.84 | $10.79 | 85,148,380 |
| 2019-08-05 | $11.19 | $11.54 | $11.10 | $11.21 | $11.16 | 82,145,580 |
| 2019-08-02 | $11.01 | $11.43 | $10.96 | $11.08 | $11.03 | 69,878,870 |
| 2019-08-01 | $11.15 | $11.48 | $10.91 | $11.40 | $11.35 | 80,710,160 |
| 2019-07-31 | $11.32 | $11.35 | $11.11 | $11.15 | $11.10 | 50,709,390 |
| 2019-07-30 | $11.23 | $11.37 | $11.05 | $11.34 | $11.29 | 74,233,650 |
| 2019-07-29 | $11.29 | $11.35 | $11.03 | $11.17 | $11.12 | 66,631,850 |
| 2019-07-26 | $11.04 | $11.48 | $10.88 | $11.21 | $11.16 | 105,518,640 |
| 2019-07-25 | $11.00 | $11.59 | $10.86 | $11.20 | $11.15 | 159,125,650 |
| 2019-07-24 | $10.22 | $10.75 | $10.22 | $10.75 | $10.70 | 57,251,160 |
| 2019-07-23 | $9.62 | $9.84 | $9.62 | $9.77 | $9.72 | 29,226,010 |
| 2019-07-22 | $10.08 | $10.08 | $9.56 | $9.62 | $9.58 | 36,386,390 |
| 2019-07-19 | $9.95 | $10.20 | $9.90 | $9.99 | $9.94 | 38,128,760 |
| 2019-07-18 | $10.05 | $10.06 | $9.80 | $9.82 | $9.77 | 33,370,330 |
| 2019-07-17 | $10.08 | $10.35 | $10.02 | $10.13 | $10.08 | 36,486,480 |
| 2019-07-16 | $9.95 | $10.55 | $9.91 | $10.24 | $10.19 | 60,914,680 |
| 2019-07-15 | $9.65 | $10.13 | $9.41 | $10.00 | $9.95 | 56,139,610 |
| 2019-07-12 | $9.72 | $9.76 | $9.45 | $9.64 | $9.60 | 39,260,400 |
| 2019-07-11 | $9.97 | $10.04 | $9.68 | $9.69 | $9.65 | 49,132,580 |
| 2019-07-10 | $9.95 | $10.23 | $9.55 | $9.98 | $9.93 | 68,889,630 |
| 2019-07-09 | $10.95 | $10.96 | $10.09 | $10.09 | $10.04 | 111,187,880 |
| 2019-07-08 | $11.65 | $11.65 | $11.02 | $11.21 | $11.16 | 68,841,120 |
| 2019-07-05 | $11.73 | $11.93 | $11.57 | $11.81 | $11.76 | 52,622,280 |
| 2019-07-04 | $12.02 | $12.04 | $11.66 | $11.81 | $11.76 | 71,248,360 |
| 2019-07-03 | $11.86 | $12.40 | $11.80 | $12.07 | $12.01 | 125,053,720 |
| 2019-07-02 | $11.89 | $12.28 | $11.51 | $11.96 | $11.90 | 154,567,670 |
| 2019-07-01 | $11.18 | $11.80 | $11.06 | $11.80 | $11.75 | 138,670,740 |
| 2019-06-28 | $11.07 | $11.12 | $10.67 | $10.73 | $10.68 | 49,814,180 |
| 2019-06-27 | $11.11 | $11.25 | $11.07 | $11.16 | $11.11 | 50,181,820 |
| 2019-06-26 | $11.19 | $11.33 | $11.02 | $11.09 | $11.04 | 42,064,470 |
| 2019-06-25 | $11.23 | $11.39 | $10.94 | $11.20 | $11.15 | 65,143,550 |
| 2019-06-24 | $11.54 | $11.84 | $11.13 | $11.41 | $11.36 | 92,023,030 |
| 2019-06-21 | $11.08 | $11.55 | $11.00 | $11.40 | $11.35 | 108,302,520 |
| 2019-06-20 | $10.78 | $11.10 | $10.72 | $11.03 | $10.98 | 74,504,280 |
| 2019-06-19 | $10.86 | $11.10 | $10.69 | $10.77 | $10.72 | 85,531,780 |
| 2019-06-18 | $10.51 | $10.68 | $10.25 | $10.38 | $10.33 | 46,014,010 |
| 2019-06-17 | $10.37 | $10.77 | $10.37 | $10.62 | $10.57 | 46,521,540 |
| 2019-06-14 | $11.15 | $11.35 | $10.42 | $10.49 | $10.44 | 80,386,640 |
| 2019-06-13 | $10.81 | $11.24 | $10.76 | $11.00 | $10.95 | 71,866,400 |
| 2019-06-12 | $10.71 | $11.37 | $10.66 | $10.96 | $10.91 | 105,717,730 |
| 2019-06-11 | $10.50 | $10.97 | $10.32 | $10.90 | $10.85 | 107,863,560 |
| 2019-06-10 | $10.00 | $10.78 | $9.91 | $10.58 | $10.53 | 99,897,690 |
| 2019-06-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.86 | 0 |
| 2019-06-06 | $10.44 | $10.45 | $9.82 | $9.91 | $9.86 | 64,772,270 |
| 2019-06-05 | $10.61 | $10.64 | $10.27 | $10.38 | $10.33 | 59,914,900 |
| 2019-06-04 | $10.66 | $10.90 | $10.23 | $10.43 | $10.38 | 86,276,170 |
| 2019-06-03 | $11.13 | $11.14 | $10.49 | $10.75 | $10.70 | 84,056,790 |
| 2019-05-31 | $11.13 | $11.36 | $10.95 | $11.00 | $10.95 | 83,343,240 |
| 2019-05-30 | $11.50 | $11.57 | $10.75 | $11.22 | $11.17 | 133,061,040 |
| 2019-05-29 | $12.57 | $12.65 | $11.87 | $11.93 | $11.88 | 116,557,480 |
| 2019-05-28 | $12.35 | $12.39 | $11.84 | $12.30 | $12.24 | 136,658,030 |
| 2019-05-27 | $11.94 | $12.59 | $11.72 | $12.41 | $12.35 | 130,728,140 |
| 2019-05-24 | $11.73 | $12.17 | $11.52 | $11.67 | $11.62 | 109,030,930 |
| 2019-05-23 | $12.81 | $12.89 | $11.97 | $11.97 | $11.91 | 147,990,090 |
| 2019-05-22 | $13.31 | $13.84 | $12.94 | $13.30 | $13.24 | 187,354,180 |
| 2019-05-21 | $12.68 | $13.28 | $12.22 | $12.93 | $12.87 | 160,279,280 |
| 2019-05-20 | $13.04 | $13.48 | $12.66 | $13.15 | $13.09 | 178,280,440 |
| 2019-05-17 | $13.77 | $14.20 | $12.36 | $12.78 | $12.72 | 217,658,000 |
| 2019-05-16 | $14.30 | $14.40 | $13.52 | $13.66 | $13.60 | 269,809,760 |
| 2019-05-15 | $12.47 | $13.77 | $12.28 | $13.77 | $13.71 | 260,915,050 |
| 2019-05-14 | $12.15 | $13.28 | $11.70 | $12.52 | $12.46 | 295,212,670 |
| 2019-05-13 | $11.62 | $12.07 | $11.51 | $12.07 | $12.01 | 109,734,620 |
| 2019-05-10 | $10.26 | $10.97 | $10.11 | $10.97 | $10.92 | 168,092,860 |
| 2019-05-09 | $10.10 | $10.60 | $9.88 | $9.97 | $9.92 | 147,149,060 |
| 2019-05-08 | $10.78 | $11.81 | $10.52 | $10.79 | $10.74 | 244,372,990 |
| 2019-05-07 | $10.01 | $10.74 | $9.81 | $10.74 | $10.69 | 162,141,640 |
| 2019-05-06 | $9.97 | $10.74 | $9.50 | $9.76 | $9.72 | 129,805,150 |
| 2019-05-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2019-05-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2019-05-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2019-04-30 | $9.08 | $10.63 | $9.08 | $10.43 | $10.38 | 151,332,520 |
| 2019-04-29 | $10.01 | $10.78 | $9.63 | $9.73 | $9.69 | 181,129,620 |
| 2019-04-26 | $8.88 | $9.81 | $8.81 | $9.81 | $9.76 | 88,948,780 |
| 2019-04-25 | $9.07 | $9.49 | $8.91 | $8.92 | $8.88 | 47,470,910 |
| 2019-04-24 | $8.85 | $9.19 | $8.81 | $9.14 | $9.10 | 30,697,450 |
| 2019-04-23 | $9.00 | $9.01 | $8.71 | $8.79 | $8.75 | 26,100,820 |
| 2019-04-22 | $9.33 | $9.35 | $8.98 | $9.01 | $8.97 | 30,147,360 |
| 2019-04-19 | $9.12 | $9.39 | $9.04 | $9.33 | $9.29 | 35,354,130 |
| 2019-04-18 | $9.40 | $9.40 | $9.10 | $9.15 | $9.11 | 34,282,690 |
| 2019-04-17 | $9.53 | $9.58 | $9.29 | $9.32 | $9.28 | 52,045,740 |
| 2019-04-16 | $9.30 | $9.55 | $8.87 | $9.49 | $9.45 | 67,520,100 |
| 2019-04-15 | $9.30 | $9.68 | $9.21 | $9.22 | $9.18 | 81,468,730 |
| 2019-04-12 | $8.95 | $9.03 | $8.76 | $8.84 | $8.80 | 30,082,450 |
| 2019-04-11 | $9.53 | $9.53 | $8.96 | $8.99 | $8.95 | 51,433,560 |
| 2019-04-10 | $9.13 | $9.58 | $9.05 | $9.58 | $9.54 | 67,939,800 |
| 2019-04-09 | $8.88 | $9.24 | $8.84 | $9.05 | $9.01 | 29,861,400 |
| 2019-04-08 | $9.39 | $9.39 | $8.88 | $8.92 | $8.88 | 40,424,570 |
| 2019-04-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.24 | 0 |
| 2019-04-04 | $9.41 | $9.56 | $9.22 | $9.28 | $9.24 | 41,576,630 |
| 2019-04-03 | $9.13 | $9.43 | $9.13 | $9.41 | $9.37 | 39,386,660 |
| 2019-04-02 | $9.47 | $9.65 | $9.27 | $9.34 | $9.30 | 62,060,340 |
| 2019-04-01 | $9.08 | $9.56 | $9.07 | $9.45 | $9.41 | 62,686,070 |
| 2019-03-29 | $8.90 | $9.15 | $8.44 | $9.07 | $9.03 | 55,431,110 |
| 2019-03-28 | $9.10 | $9.46 | $8.81 | $8.81 | $8.77 | 58,717,200 |
| 2019-03-27 | $9.40 | $9.41 | $8.90 | $9.24 | $9.20 | 72,384,430 |
| 2019-03-26 | $10.37 | $10.37 | $9.60 | $9.60 | $9.56 | 130,833,840 |
| 2019-03-25 | $10.20 | $10.67 | $10.02 | $10.67 | $10.62 | 117,343,210 |
| 2019-03-22 | $9.32 | $9.77 | $9.11 | $9.70 | $9.66 | 105,412,630 |
| 2019-03-21 | $8.88 | $9.80 | $8.70 | $9.42 | $9.38 | 152,639,820 |
| 2019-03-20 | $9.00 | $9.37 | $8.65 | $8.91 | $8.87 | 105,585,280 |
| 2019-03-19 | $8.30 | $8.99 | $8.20 | $8.99 | $8.95 | 56,433,630 |
| 2019-03-18 | $8.15 | $8.18 | $7.91 | $8.17 | $8.13 | 32,308,080 |
| 2019-03-15 | $8.19 | $8.30 | $7.95 | $8.05 | $8.01 | 36,794,880 |
| 2019-03-14 | $8.44 | $8.55 | $7.94 | $8.12 | $8.08 | 51,052,300 |
| 2019-03-13 | $9.30 | $9.33 | $8.40 | $8.59 | $8.55 | 70,635,260 |
| 2019-03-12 | $8.80 | $9.44 | $8.76 | $9.20 | $9.16 | 85,031,740 |
| 2019-03-11 | $9.12 | $9.14 | $8.33 | $8.83 | $8.79 | 100,246,800 |
| 2019-03-08 | $8.16 | $9.24 | $8.03 | $8.73 | $8.69 | 142,304,540 |
| 2019-03-07 | $8.00 | $8.64 | $7.81 | $8.40 | $8.36 | 76,141,180 |
| 2019-03-06 | $7.97 | $8.00 | $7.58 | $7.90 | $7.86 | 71,723,810 |
| 2019-03-05 | $7.16 | $7.87 | $7.14 | $7.87 | $7.83 | 71,078,140 |
| 2019-03-04 | $7.16 | $7.48 | $7.07 | $7.25 | $7.22 | 58,448,300 |
| 2019-03-01 | $7.05 | $7.09 | $6.88 | $7.00 | $6.97 | 24,089,580 |
| 2019-02-28 | $7.01 | $7.18 | $6.91 | $7.01 | $6.98 | 30,215,880 |
| 2019-02-27 | $7.06 | $7.35 | $6.98 | $7.07 | $7.04 | 35,184,290 |
| 2019-02-26 | $7.17 | $7.34 | $7.01 | $7.07 | $7.04 | 48,672,150 |
| 2019-02-25 | $6.94 | $7.29 | $6.89 | $7.27 | $7.24 | 59,690,920 |
| 2019-02-22 | $6.54 | $6.89 | $6.49 | $6.88 | $6.85 | 35,053,000 |
| 2019-02-21 | $6.48 | $6.84 | $6.47 | $6.57 | $6.54 | 37,690,410 |
| 2019-02-20 | $6.58 | $6.58 | $6.38 | $6.51 | $6.48 | 20,374,900 |
| 2019-02-19 | $6.55 | $6.77 | $6.40 | $6.62 | $6.59 | 39,360,710 |
| 2019-02-18 | $6.15 | $6.57 | $6.15 | $6.52 | $6.49 | 27,293,100 |
| 2019-02-15 | $6.20 | $6.23 | $6.06 | $6.09 | $6.06 | 12,436,850 |
| 2019-02-14 | $6.11 | $6.23 | $6.05 | $6.15 | $6.12 | 15,116,990 |
| 2019-02-13 | $5.90 | $6.14 | $5.90 | $6.10 | $6.07 | 17,339,910 |
| 2019-02-12 | $5.77 | $5.93 | $5.75 | $5.90 | $5.87 | 11,060,570 |
| 2019-02-11 | $5.59 | $5.80 | $5.58 | $5.78 | $5.75 | 11,654,370 |
| 2019-02-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.56 | 0 |
| 2019-02-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.56 | 0 |
| 2019-02-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.56 | 0 |
| 2019-02-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.56 | 0 |
| 2019-02-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.56 | 0 |
| 2019-02-01 | $5.50 | $5.61 | $5.49 | $5.59 | $5.56 | 10,928,560 |
| 2019-01-31 | $5.55 | $5.69 | $5.46 | $5.46 | $5.43 | 26,836,340 |
| 2019-01-30 | $6.30 | $6.36 | $6.07 | $6.07 | $6.04 | 15,421,990 |
| 2019-01-29 | $6.15 | $6.20 | $5.90 | $6.12 | $6.09 | 14,230,860 |
| 2019-01-28 | $6.27 | $6.30 | $6.13 | $6.20 | $6.17 | 8,724,790 |
| 2019-01-25 | $6.35 | $6.38 | $6.18 | $6.20 | $6.17 | 12,817,550 |
| 2019-01-24 | $6.28 | $6.46 | $6.17 | $6.38 | $6.35 | 15,528,740 |
| 2019-01-23 | $6.18 | $6.25 | $6.16 | $6.23 | $6.20 | 5,644,320 |
| 2019-01-22 | $6.34 | $6.36 | $6.18 | $6.23 | $6.20 | 11,070,480 |
| 2019-01-21 | $6.45 | $6.50 | $6.29 | $6.31 | $6.28 | 15,513,440 |
| 2019-01-18 | $6.39 | $6.48 | $6.32 | $6.43 | $6.40 | 11,650,010 |
| 2019-01-17 | $6.78 | $6.78 | $6.40 | $6.41 | $6.38 | 23,987,530 |
| 2019-01-16 | $6.80 | $7.05 | $6.58 | $6.77 | $6.74 | 30,301,960 |
| 2019-01-15 | $6.51 | $6.67 | $6.50 | $6.66 | $6.63 | 14,690,320 |
| 2019-01-14 | $6.49 | $6.64 | $6.46 | $6.51 | $6.48 | 10,777,370 |
| 2019-01-11 | $6.45 | $6.62 | $6.43 | $6.49 | $6.46 | 12,896,370 |
| 2019-01-10 | $6.39 | $6.51 | $6.38 | $6.41 | $6.38 | 13,405,770 |
| 2019-01-09 | $6.45 | $6.61 | $6.40 | $6.44 | $6.41 | 20,642,170 |
| 2019-01-08 | $6.26 | $6.66 | $6.26 | $6.50 | $6.47 | 24,953,740 |
| 2019-01-07 | $6.06 | $6.34 | $6.04 | $6.32 | $6.29 | 15,835,310 |
| 2019-01-04 | $5.70 | $6.05 | $5.65 | $6.03 | $6.00 | 13,077,540 |
| 2019-01-03 | $5.80 | $5.95 | $5.79 | $5.80 | $5.77 | 6,971,000 |
| 2019-01-02 | $5.95 | $5.95 | $5.78 | $5.82 | $5.79 | 7,427,430 |
| 2019-01-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.83 | 0 |
| 2018-12-31 | $5.86 | $5.86 | $5.86 | $5.86 | $5.83 | 0 |
| 2018-12-28 | $5.89 | $5.99 | $5.83 | $5.86 | $5.83 | 7,054,550 |
| 2018-12-27 | $6.15 | $6.20 | $5.88 | $5.88 | $5.85 | 9,737,520 |
| 2018-12-26 | $6.12 | $6.15 | $6.03 | $6.06 | $6.03 | 7,841,380 |
| 2018-12-25 | $6.24 | $6.25 | $5.85 | $6.14 | $6.11 | 16,825,900 |
| 2018-12-24 | $6.32 | $6.38 | $6.21 | $6.36 | $6.33 | 8,793,950 |
| 2018-12-21 | $6.40 | $6.55 | $6.28 | $6.35 | $6.32 | 17,321,790 |
| 2018-12-20 | $6.20 | $6.28 | $6.16 | $6.27 | $6.24 | 8,445,150 |
| 2018-12-19 | $6.31 | $6.36 | $6.20 | $6.23 | $6.20 | 7,223,390 |
| 2018-12-18 | $6.44 | $6.44 | $6.18 | $6.25 | $6.22 | 11,320,540 |
| 2018-12-17 | $6.39 | $6.53 | $6.32 | $6.43 | $6.40 | 10,064,560 |
| 2018-12-14 | $6.68 | $6.78 | $6.42 | $6.43 | $6.40 | 14,142,990 |
| 2018-12-13 | $6.72 | $6.80 | $6.59 | $6.67 | $6.64 | 12,791,740 |
| 2018-12-12 | $6.81 | $6.83 | $6.58 | $6.62 | $6.59 | 13,220,090 |
| 2018-12-11 | $6.71 | $6.81 | $6.67 | $6.78 | $6.75 | 11,686,040 |
| 2018-12-10 | $6.73 | $6.81 | $6.64 | $6.70 | $6.67 | 14,223,310 |
| 2018-12-07 | $6.78 | $7.07 | $6.74 | $6.84 | $6.81 | 23,142,220 |
| 2018-12-06 | $6.84 | $6.93 | $6.71 | $6.71 | $6.68 | 18,054,520 |
| 2018-12-05 | $6.79 | $7.07 | $6.76 | $6.88 | $6.85 | 31,324,430 |
| 2018-12-04 | $6.66 | $7.25 | $6.60 | $7.00 | $6.97 | 38,585,360 |
| 2018-12-03 | $6.66 | $6.75 | $6.46 | $6.67 | $6.64 | 24,496,540 |
| 2018-11-30 | $6.28 | $6.37 | $6.14 | $6.33 | $6.30 | 14,326,170 |
| 2018-11-29 | $6.60 | $6.69 | $6.26 | $6.29 | $6.26 | 18,264,230 |
| 2018-11-28 | $6.38 | $6.65 | $6.38 | $6.62 | $6.59 | 17,664,880 |
| 2018-11-27 | $6.31 | $6.45 | $6.29 | $6.36 | $6.33 | 12,447,350 |
| 2018-11-26 | $6.11 | $6.29 | $6.10 | $6.24 | $6.21 | 12,639,280 |
| 2018-11-23 | $6.65 | $6.65 | $6.09 | $6.10 | $6.07 | 22,220,700 |
| 2018-11-22 | $6.72 | $6.75 | $6.60 | $6.65 | $6.62 | 12,371,220 |
| 2018-11-21 | $6.73 | $6.78 | $6.55 | $6.68 | $6.65 | 23,422,150 |
| 2018-11-20 | $6.79 | $7.28 | $6.72 | $6.84 | $6.81 | 36,245,730 |
| 2018-11-19 | $6.90 | $6.93 | $6.65 | $6.80 | $6.77 | 22,389,060 |
| 2018-11-16 | $6.83 | $6.98 | $6.70 | $6.90 | $6.87 | 21,112,220 |
| 2018-11-15 | $6.53 | $6.77 | $6.50 | $6.74 | $6.71 | 20,682,150 |
| 2018-11-14 | $6.50 | $6.69 | $6.43 | $6.50 | $6.47 | 17,391,430 |
| 2018-11-13 | $6.35 | $6.55 | $6.30 | $6.47 | $6.44 | 19,682,120 |
| 2018-11-12 | $6.05 | $6.38 | $6.05 | $6.38 | $6.35 | 18,426,350 |
| 2018-11-09 | $6.21 | $6.27 | $6.10 | $6.10 | $6.07 | 14,942,700 |
| 2018-11-08 | $6.22 | $6.43 | $6.16 | $6.26 | $6.23 | 23,448,410 |
| 2018-11-07 | $6.22 | $6.31 | $6.10 | $6.10 | $6.07 | 15,383,840 |
| 2018-11-06 | $6.28 | $6.29 | $6.10 | $6.24 | $6.21 | 18,194,990 |
| 2018-11-05 | $6.13 | $6.23 | $6.02 | $6.15 | $6.12 | 15,363,110 |
| 2018-11-02 | $6.06 | $6.16 | $6.03 | $6.15 | $6.12 | 17,718,640 |
| 2018-11-01 | $6.00 | $6.16 | $5.98 | $5.99 | $5.96 | 21,717,310 |
| 2018-10-31 | $5.85 | $5.96 | $5.77 | $5.88 | $5.85 | 12,898,530 |
| 2018-10-30 | $5.74 | $5.89 | $5.61 | $5.85 | $5.82 | 13,805,580 |
| 2018-10-29 | $5.76 | $5.91 | $5.70 | $5.74 | $5.71 | 14,496,830 |
| 2018-10-26 | $5.67 | $5.87 | $5.67 | $5.74 | $5.71 | 14,568,790 |
| 2018-10-25 | $5.50 | $5.66 | $5.36 | $5.61 | $5.58 | 12,480,350 |
| 2018-10-24 | $5.66 | $5.79 | $5.60 | $5.68 | $5.65 | 9,355,840 |
| 2018-10-23 | $5.78 | $5.86 | $5.64 | $5.72 | $5.69 | 13,441,180 |
| 2018-10-22 | $5.60 | $5.94 | $5.59 | $5.83 | $5.80 | 20,489,370 |
| 2018-10-19 | $5.25 | $5.62 | $5.12 | $5.58 | $5.55 | 16,606,380 |
| 2018-10-18 | $5.36 | $5.60 | $5.36 | $5.38 | $5.36 | 19,680,770 |
| 2018-10-17 | $5.37 | $5.48 | $5.25 | $5.39 | $5.37 | 15,808,440 |
| 2018-10-16 | $5.54 | $5.57 | $5.22 | $5.27 | $5.25 | 15,447,210 |
| 2018-10-15 | $5.82 | $5.91 | $5.35 | $5.48 | $5.45 | 19,062,250 |
| 2018-10-12 | $6.28 | $6.29 | $5.72 | $5.82 | $5.79 | 26,829,150 |
| 2018-10-11 | $6.83 | $6.83 | $6.35 | $6.35 | $6.32 | 16,612,290 |
| 2018-10-10 | $7.09 | $7.13 | $7.03 | $7.06 | $7.03 | 4,653,620 |
| 2018-10-09 | $7.13 | $7.17 | $7.05 | $7.08 | $7.05 | 4,170,580 |
| 2018-10-08 | $7.23 | $7.26 | $7.07 | $7.08 | $7.05 | 8,108,180 |
| 2018-10-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.28 | 0 |
| 2018-10-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.28 | 0 |
| 2018-10-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.28 | 0 |
| 2018-10-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.28 | 0 |
| 2018-10-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.28 | 0 |
| 2018-09-28 | $7.35 | $7.42 | $7.30 | $7.31 | $7.28 | 6,397,670 |
| 2018-09-27 | $7.57 | $7.63 | $7.35 | $7.35 | $7.32 | 8,772,380 |
| 2018-09-26 | $7.60 | $7.67 | $7.52 | $7.58 | $7.55 | 5,840,640 |
| 2018-09-25 | $7.59 | $7.69 | $7.59 | $7.61 | $7.57 | 4,632,440 |
| 2018-09-24 | $7.66 | $7.66 | $7.66 | $7.66 | $7.62 | 0 |
| 2018-09-21 | $7.55 | $7.68 | $7.50 | $7.66 | $7.62 | 6,508,300 |
| 2018-09-20 | $7.62 | $7.67 | $7.51 | $7.55 | $7.52 | 5,503,210 |
| 2018-09-19 | $7.53 | $7.74 | $7.45 | $7.65 | $7.61 | 8,282,390 |
| 2018-09-18 | $7.41 | $7.54 | $7.40 | $7.53 | $7.50 | 4,496,920 |
| 2018-09-17 | $7.55 | $7.59 | $7.40 | $7.42 | $7.39 | 4,692,290 |
| 2018-09-14 | $7.70 | $7.74 | $7.54 | $7.56 | $7.53 | 5,422,170 |
| 2018-09-13 | $7.70 | $7.76 | $7.63 | $7.70 | $7.66 | 5,333,600 |
| 2018-09-12 | $7.62 | $7.69 | $7.57 | $7.60 | $7.56 | 3,570,390 |
| 2018-09-11 | $7.55 | $7.69 | $7.51 | $7.56 | $7.53 | 4,587,710 |
| 2018-09-10 | $7.71 | $7.72 | $7.54 | $7.55 | $7.52 | 6,616,730 |
| 2018-09-07 | $7.82 | $7.94 | $7.63 | $7.71 | $7.67 | 8,693,040 |
| 2018-09-06 | $7.77 | $8.00 | $7.72 | $7.83 | $7.79 | 8,455,730 |
| 2018-09-05 | $7.91 | $7.96 | $7.77 | $7.78 | $7.74 | 6,808,430 |
| 2018-09-04 | $7.82 | $8.02 | $7.74 | $7.93 | $7.89 | 8,001,210 |
| 2018-09-03 | $7.75 | $7.83 | $7.59 | $7.82 | $7.78 | 7,273,130 |
| 2018-08-31 | $7.80 | $7.92 | $7.72 | $7.74 | $7.70 | 6,868,600 |
| 2018-08-30 | $8.00 | $8.03 | $7.80 | $7.81 | $7.77 | 8,772,040 |
| 2018-08-29 | $8.11 | $8.13 | $7.96 | $8.00 | $7.96 | 8,436,580 |
| 2018-08-28 | $8.12 | $8.20 | $8.05 | $8.11 | $8.07 | 8,951,120 |
| 2018-08-27 | $7.91 | $8.15 | $7.91 | $8.11 | $8.07 | 10,859,250 |
| 2018-08-24 | $7.90 | $8.00 | $7.82 | $7.90 | $7.86 | 6,234,560 |
| 2018-08-23 | $7.80 | $8.04 | $7.80 | $7.93 | $7.89 | 9,241,600 |
| 2018-08-22 | $8.06 | $8.06 | $7.77 | $7.78 | $7.74 | 10,818,830 |
| 2018-08-21 | $8.00 | $8.10 | $7.96 | $8.07 | $8.03 | 8,575,240 |
| 2018-08-20 | $7.70 | $8.08 | $7.70 | $8.08 | $8.04 | 14,081,700 |
| 2018-08-17 | $8.25 | $8.29 | $7.98 | $8.03 | $7.99 | 9,278,330 |
| 2018-08-16 | $8.08 | $8.28 | $7.96 | $8.14 | $8.10 | 10,703,590 |
| 2018-08-15 | $8.32 | $8.38 | $8.13 | $8.17 | $8.13 | 11,065,880 |
| 2018-08-14 | $8.48 | $8.48 | $8.29 | $8.36 | $8.32 | 14,493,660 |
| 2018-08-13 | $8.10 | $8.55 | $8.08 | $8.52 | $8.48 | 22,727,890 |
| 2018-08-10 | $8.12 | $8.24 | $8.09 | $8.19 | $8.15 | 9,378,330 |
| 2018-08-09 | $7.86 | $8.28 | $7.82 | $8.16 | $8.12 | 18,124,820 |
| 2018-08-08 | $8.02 | $8.07 | $7.80 | $7.82 | $7.78 | 9,697,660 |
| 2018-08-07 | $7.94 | $8.08 | $7.77 | $8.07 | $8.03 | 11,437,350 |
| 2018-08-06 | $7.92 | $7.99 | $7.77 | $7.81 | $7.77 | 8,480,640 |
| 2018-08-03 | $8.06 | $8.08 | $7.85 | $7.89 | $7.85 | 7,915,810 |
| 2018-08-02 | $8.25 | $8.26 | $7.82 | $8.04 | $8.00 | 17,211,840 |
| 2018-08-01 | $8.45 | $8.56 | $8.30 | $8.30 | $8.26 | 11,140,400 |
| 2018-07-31 | $8.38 | $8.48 | $8.34 | $8.44 | $8.40 | 8,479,680 |
| 2018-07-30 | $8.60 | $8.63 | $8.30 | $8.37 | $8.33 | 17,142,610 |
| 2018-07-27 | $8.65 | $8.73 | $8.52 | $8.59 | $8.55 | 14,593,000 |
| 2018-07-26 | $8.80 | $8.88 | $8.65 | $8.73 | $8.69 | 30,335,250 |
| 2018-07-25 | $9.05 | $9.27 | $8.98 | $9.08 | $9.04 | 24,669,560 |
| 2018-07-24 | $8.89 | $9.10 | $8.79 | $9.04 | $9.00 | 24,188,790 |
| 2018-07-23 | $8.80 | $9.02 | $8.77 | $8.94 | $8.90 | 24,611,630 |
| 2018-07-20 | $8.50 | $8.92 | $8.45 | $8.83 | $8.79 | 25,153,660 |
| 2018-07-19 | $8.60 | $8.71 | $8.48 | $8.56 | $8.52 | 12,997,380 |
| 2018-07-18 | $8.87 | $8.88 | $8.61 | $8.66 | $8.62 | 16,468,390 |
| 2018-07-17 | $8.78 | $8.88 | $8.55 | $8.86 | $8.82 | 19,307,940 |
| 2018-07-16 | $8.74 | $8.94 | $8.72 | $8.80 | $8.76 | 20,367,740 |
| 2018-07-13 | $8.68 | $8.81 | $8.66 | $8.75 | $8.71 | 17,925,960 |
| 2018-07-12 | $8.26 | $8.82 | $8.26 | $8.69 | $8.65 | 29,853,470 |
| 2018-07-11 | $8.50 | $8.54 | $8.03 | $8.22 | $8.18 | 23,972,510 |
| 2018-07-10 | $8.75 | $8.77 | $8.52 | $8.76 | $8.72 | 17,683,080 |
| 2018-07-09 | $8.60 | $8.77 | $8.52 | $8.76 | $8.72 | 19,511,400 |
| 2018-07-06 | $8.43 | $8.79 | $8.36 | $8.58 | $8.54 | 24,385,900 |
| 2018-07-05 | $8.48 | $8.76 | $8.34 | $8.37 | $8.33 | 17,171,360 |
| 2018-07-04 | $8.86 | $8.90 | $8.46 | $8.61 | $8.51 | 24,947,450 |
| 2018-07-03 | $8.47 | $9.06 | $8.47 | $8.98 | $8.88 | 31,744,260 |
| 2018-07-02 | $8.75 | $8.77 | $8.33 | $8.47 | $8.37 | 20,420,110 |
| 2018-06-29 | $8.36 | $8.80 | $8.36 | $8.75 | $8.65 | 24,226,530 |
| 2018-06-28 | $8.31 | $8.58 | $8.27 | $8.36 | $8.26 | 16,549,620 |
| 2018-06-27 | $8.38 | $8.55 | $8.31 | $8.37 | $8.27 | 22,296,650 |
| 2018-06-26 | $8.00 | $8.54 | $7.85 | $8.36 | $8.26 | 32,310,670 |
| 2018-06-25 | $8.17 | $8.21 | $7.96 | $8.02 | $7.93 | 17,959,600 |
| 2018-06-22 | $7.98 | $8.21 | $7.68 | $8.09 | $8.00 | 24,063,230 |
| 2018-06-21 | $8.92 | $8.95 | $8.04 | $8.05 | $7.96 | 45,874,530 |
| 2018-06-20 | $8.90 | $9.12 | $8.70 | $8.93 | $8.83 | 19,908,760 |
| 2018-06-19 | $9.52 | $9.66 | $8.78 | $8.86 | $8.76 | 30,505,800 |
| 2018-06-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.65 | 0 |
| 2018-06-15 | $10.30 | $10.40 | $9.70 | $9.76 | $9.65 | 30,503,530 |
| 2018-06-14 | $10.40 | $10.55 | $10.29 | $10.38 | $10.26 | 20,819,160 |
| 2018-06-13 | $10.41 | $10.42 | $10.12 | $10.17 | $10.05 | 16,775,050 |
| 2018-06-12 | $10.18 | $10.40 | $10.18 | $10.39 | $10.27 | 17,884,910 |
| 2018-06-11 | $10.08 | $10.25 | $9.97 | $10.16 | $10.04 | 11,967,710 |
| 2018-06-08 | $10.15 | $10.28 | $9.95 | $10.09 | $9.97 | 14,981,450 |
| 2018-06-07 | $10.30 | $10.33 | $10.11 | $10.12 | $10.00 | 10,623,500 |
| 2018-06-06 | $10.27 | $10.32 | $10.15 | $10.24 | $10.12 | 14,243,050 |
| 2018-06-05 | $10.00 | $10.32 | $9.97 | $10.31 | $10.19 | 20,570,020 |
| 2018-06-04 | $9.95 | $10.10 | $9.81 | $9.95 | $9.83 | 15,429,740 |
| 2018-06-01 | $10.22 | $10.25 | $9.86 | $9.91 | $9.79 | 20,374,690 |
| 2018-05-31 | $10.32 | $10.41 | $10.12 | $10.29 | $10.17 | 15,437,800 |
| 2018-05-30 | $10.40 | $10.60 | $10.11 | $10.19 | $10.07 | 19,303,590 |
| 2018-05-29 | $10.60 | $10.76 | $10.43 | $10.60 | $10.48 | 13,780,430 |
| 2018-05-28 | $10.62 | $10.82 | $10.52 | $10.58 | $10.46 | 16,176,920 |
| 2018-05-25 | $11.02 | $11.02 | $10.55 | $10.58 | $10.46 | 32,610,140 |
| 2018-05-24 | $11.36 | $11.47 | $11.08 | $11.09 | $10.96 | 22,989,820 |
| 2018-05-23 | $11.25 | $11.58 | $11.19 | $11.35 | $11.22 | 32,806,610 |
| 2018-05-22 | $11.30 | $11.39 | $11.21 | $11.32 | $11.19 | 15,667,970 |
| 2018-05-21 | $11.25 | $11.50 | $11.16 | $11.37 | $11.24 | 24,579,490 |
| 2018-05-18 | $11.20 | $11.22 | $10.96 | $11.14 | $11.01 | 18,077,820 |
| 2018-05-17 | $11.18 | $11.32 | $11.10 | $11.21 | $11.08 | 18,279,310 |
| 2018-05-16 | $11.40 | $11.46 | $11.11 | $11.17 | $11.04 | 23,653,220 |
| 2018-05-15 | $11.40 | $11.54 | $11.05 | $11.53 | $11.40 | 33,591,090 |
| 2018-05-14 | $11.58 | $11.78 | $11.32 | $11.38 | $11.25 | 26,547,750 |
| 2018-05-11 | $11.58 | $11.71 | $11.48 | $11.60 | $11.46 | 19,556,070 |
| 2018-05-10 | $11.82 | $11.86 | $11.36 | $11.57 | $11.43 | 31,972,310 |
| 2018-05-09 | $11.85 | $12.06 | $11.70 | $11.80 | $11.66 | 24,351,580 |
| 2018-05-08 | $11.91 | $11.93 | $11.71 | $11.89 | $11.75 | 22,793,150 |
| 2018-05-07 | $11.70 | $12.04 | $11.70 | $11.89 | $11.75 | 29,906,560 |
| 2018-05-04 | $11.75 | $12.14 | $11.61 | $11.64 | $11.50 | 36,925,570 |
| 2018-05-03 | $12.38 | $12.39 | $11.26 | $11.95 | $11.81 | 69,648,570 |
| 2018-05-02 | $12.50 | $12.86 | $12.29 | $12.51 | $12.36 | 38,722,530 |
| 2018-05-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.23 | 0 |
| 2018-04-30 | $12.37 | $12.37 | $12.37 | $12.37 | $12.23 | 0 |
| 2018-04-27 | $12.72 | $12.79 | $12.20 | $12.37 | $12.23 | 40,144,270 |
| 2018-04-26 | $12.90 | $13.13 | $12.57 | $12.59 | $12.44 | 49,716,600 |
| 2018-04-25 | $13.05 | $13.27 | $12.85 | $12.94 | $12.79 | 64,551,290 |
| 2018-04-24 | $12.60 | $13.24 | $12.20 | $13.19 | $13.04 | 83,570,330 |
| 2018-04-23 | $12.69 | $12.96 | $12.01 | $12.63 | $12.48 | 64,685,860 |
| 2018-04-20 | $12.38 | $12.83 | $12.29 | $12.39 | $12.25 | 63,398,490 |
| 2018-04-19 | $12.01 | $13.06 | $11.97 | $12.58 | $12.43 | 97,769,340 |
| 2018-04-18 | $11.66 | $12.37 | $11.28 | $12.15 | $12.01 | 68,634,780 |
| 2018-04-17 | $12.45 | $12.49 | $11.36 | $11.58 | $11.44 | 64,346,110 |
| 2018-04-16 | $11.86 | $12.38 | $11.78 | $12.36 | $12.22 | 67,292,450 |
| 2018-04-13 | $11.86 | $12.11 | $11.75 | $11.88 | $11.74 | 46,373,690 |
| 2018-04-12 | $11.65 | $11.85 | $11.47 | $11.75 | $11.61 | 29,137,630 |
| 2018-04-11 | $11.53 | $11.82 | $11.51 | $11.59 | $11.45 | 35,537,550 |
| 2018-04-10 | $11.65 | $11.69 | $11.23 | $11.50 | $11.37 | 29,791,590 |
| 2018-04-09 | $11.57 | $11.87 | $11.46 | $11.68 | $11.54 | 34,632,270 |
| 2018-04-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 0 |
| 2018-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 0 |
| 2018-04-04 | $12.05 | $12.10 | $11.49 | $11.50 | $11.37 | 40,154,640 |
| 2018-04-03 | $11.93 | $12.08 | $11.76 | $12.00 | $11.86 | 44,834,420 |
| 2018-04-02 | $11.86 | $12.66 | $11.72 | $12.22 | $12.08 | 81,501,540 |
| 2018-03-30 | $11.49 | $11.92 | $11.49 | $11.84 | $11.70 | 52,061,110 |
| 2018-03-29 | $11.31 | $11.76 | $11.24 | $11.40 | $11.27 | 38,855,750 |
| 2018-03-28 | $11.20 | $11.50 | $11.15 | $11.21 | $11.08 | 35,050,020 |
| 2018-03-27 | $11.08 | $11.49 | $11.01 | $11.38 | $11.25 | 54,279,030 |
| 2018-03-26 | $10.42 | $10.94 | $10.42 | $10.88 | $10.75 | 39,464,360 |
| 2018-03-23 | $10.79 | $11.06 | $10.22 | $10.35 | $10.23 | 54,442,970 |
| 2018-03-22 | $11.30 | $11.53 | $11.17 | $11.22 | $11.09 | 38,111,190 |
| 2018-03-21 | $11.75 | $11.95 | $11.15 | $11.20 | $11.07 | 49,357,870 |
| 2018-03-20 | $11.53 | $11.90 | $11.52 | $11.76 | $11.62 | 40,670,370 |
| 2018-03-19 | $11.35 | $12.07 | $11.29 | $11.80 | $11.66 | 65,634,200 |
| 2018-03-16 | $11.47 | $11.56 | $11.31 | $11.35 | $11.22 | 31,980,500 |
| 2018-03-15 | $11.26 | $11.53 | $11.11 | $11.52 | $11.39 | 49,156,360 |
| 2018-03-14 | $11.61 | $11.78 | $11.21 | $11.27 | $11.14 | 53,483,760 |
| 2018-03-13 | $12.05 | $12.05 | $11.67 | $11.71 | $11.57 | 53,538,230 |
| 2018-03-12 | $11.81 | $12.28 | $11.78 | $12.12 | $11.98 | 79,554,560 |
| 2018-03-09 | $11.50 | $12.19 | $11.37 | $11.76 | $11.62 | 87,314,970 |
| 2018-03-08 | $11.51 | $11.62 | $11.33 | $11.58 | $11.44 | 56,723,990 |
| 2018-03-07 | $11.50 | $11.95 | $11.39 | $11.68 | $11.54 | 97,618,040 |
| 2018-03-06 | $11.55 | $11.64 | $11.28 | $11.50 | $11.37 | 76,559,100 |
| 2018-03-05 | $11.70 | $11.77 | $11.42 | $11.75 | $11.61 | 101,317,940 |
| 2018-03-02 | $11.28 | $11.83 | $11.19 | $11.61 | $11.47 | 154,119,830 |
| 2018-03-01 | $9.68 | $10.75 | $9.67 | $10.75 | $10.62 | 40,886,940 |
| 2018-02-28 | $9.68 | $10.01 | $9.66 | $9.77 | $9.66 | 15,954,690 |
| 2018-02-27 | $9.70 | $9.92 | $9.65 | $9.80 | $9.69 | 15,501,500 |
| 2018-02-26 | $9.53 | $9.73 | $9.41 | $9.69 | $9.58 | 12,924,080 |
| 2018-02-23 | $9.43 | $9.51 | $9.36 | $9.44 | $9.33 | 5,036,950 |
| 2018-02-22 | $9.30 | $9.48 | $9.27 | $9.47 | $9.36 | 7,353,700 |
| 2018-02-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.12 | 0 |
| 2018-02-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.12 | 0 |
| 2018-02-19 | $9.23 | $9.23 | $9.23 | $9.23 | $9.12 | 0 |
| 2018-02-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.12 | 0 |
| 2018-02-15 | $9.23 | $9.23 | $9.23 | $9.23 | $9.12 | 0 |
| 2018-02-14 | $9.37 | $9.42 | $9.17 | $9.23 | $9.12 | 6,134,000 |
| 2018-02-13 | $9.40 | $9.63 | $9.32 | $9.38 | $9.27 | 10,057,930 |
| 2018-02-12 | $9.15 | $9.39 | $9.10 | $9.31 | $9.20 | 7,407,430 |
| 2018-02-09 | $9.10 | $9.32 | $8.90 | $9.06 | $8.95 | 9,879,720 |
| 2018-02-08 | $9.17 | $9.42 | $9.17 | $9.35 | $9.24 | 7,327,380 |
| 2018-02-07 | $9.19 | $9.29 | $8.87 | $9.20 | $9.09 | 10,377,680 |
| 2018-02-06 | $9.51 | $9.51 | $8.87 | $8.99 | $8.88 | 12,310,080 |
| 2018-02-05 | $9.30 | $9.68 | $9.26 | $9.53 | $9.42 | 7,994,540 |
| 2018-02-02 | $9.25 | $9.57 | $9.20 | $9.43 | $9.32 | 7,949,970 |
| 2018-02-01 | $9.59 | $9.66 | $9.22 | $9.29 | $9.18 | 11,774,820 |
| 2018-01-31 | $9.94 | $9.94 | $9.51 | $9.61 | $9.50 | 11,154,700 |
| 2018-01-30 | $9.90 | $10.05 | $9.86 | $9.90 | $9.78 | 7,135,330 |
| 2018-01-29 | $10.11 | $10.23 | $9.93 | $9.99 | $9.87 | 14,366,020 |
| 2018-01-26 | $9.87 | $10.28 | $9.84 | $10.13 | $10.01 | 16,446,590 |
| 2018-01-25 | $9.92 | $10.24 | $9.81 | $9.90 | $9.78 | 17,046,080 |
| 2018-01-24 | $9.85 | $9.97 | $9.74 | $9.90 | $9.78 | 18,526,130 |
| 2018-01-23 | $9.66 | $9.66 | $9.55 | $9.62 | $9.51 | 8,833,930 |
| 2018-01-22 | $9.45 | $9.77 | $9.26 | $9.73 | $9.62 | 13,459,350 |
| 2018-01-19 | $9.55 | $9.64 | $9.42 | $9.43 | $9.32 | 8,253,000 |
| 2018-01-18 | $9.51 | $9.62 | $9.50 | $9.55 | $9.44 | 6,312,100 |
| 2018-01-17 | $9.79 | $9.79 | $9.36 | $9.56 | $9.45 | 13,903,860 |
| 2018-01-16 | $9.72 | $9.85 | $9.65 | $9.79 | $9.68 | 10,906,000 |
| 2018-01-15 | $10.20 | $10.26 | $9.69 | $9.75 | $9.64 | 24,590,730 |
| 2018-01-12 | $10.55 | $10.74 | $10.29 | $10.34 | $10.22 | 19,313,590 |
| 2018-01-11 | $10.61 | $10.82 | $10.41 | $10.60 | $10.48 | 26,951,020 |
| 2018-01-10 | $10.38 | $10.66 | $10.32 | $10.64 | $10.52 | 29,506,900 |
| 2018-01-09 | $10.44 | $10.47 | $10.22 | $10.27 | $10.15 | 14,191,460 |
| 2018-01-08 | $10.31 | $10.50 | $10.22 | $10.49 | $10.37 | 14,722,190 |
| 2018-01-05 | $10.42 | $10.64 | $10.25 | $10.38 | $10.26 | 19,425,150 |
| 2018-01-04 | $10.45 | $10.52 | $10.33 | $10.45 | $10.33 | 17,214,010 |
| 2018-01-03 | $10.55 | $10.61 | $10.42 | $10.53 | $10.41 | 18,419,450 |
| 2018-01-02 | $10.54 | $10.57 | $10.41 | $10.54 | $10.42 | 20,037,060 |
| 2018-01-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.40 | 0 |
| 2017-12-29 | $10.26 | $10.53 | $10.23 | $10.52 | $10.40 | 23,181,050 |
| 2017-12-28 | $10.12 | $10.36 | $10.04 | $10.29 | $10.17 | 17,247,590 |
| 2017-12-27 | $10.24 | $10.44 | $10.16 | $10.22 | $10.10 | 18,539,940 |
| 2017-12-26 | $10.06 | $10.27 | $9.91 | $10.25 | $10.13 | 16,039,380 |
| 2017-12-25 | $10.11 | $10.22 | $9.93 | $10.05 | $9.93 | 15,206,620 |
| 2017-12-22 | $9.99 | $10.34 | $9.93 | $10.20 | $10.08 | 24,127,970 |
| 2017-12-21 | $9.86 | $10.05 | $9.74 | $9.98 | $9.86 | 14,491,490 |
| 2017-12-20 | $9.97 | $9.97 | $9.64 | $9.87 | $9.75 | 23,637,330 |
| 2017-12-19 | $10.15 | $10.23 | $10.03 | $10.13 | $10.01 | 17,066,360 |
| 2017-12-18 | $9.91 | $10.09 | $9.87 | $10.01 | $9.89 | 12,059,520 |
| 2017-12-15 | $10.16 | $10.18 | $9.88 | $9.96 | $9.84 | 20,221,040 |
| 2017-12-14 | $10.00 | $10.32 | $9.96 | $10.21 | $10.09 | 27,909,540 |
| 2017-12-13 | $9.89 | $10.06 | $9.80 | $10.05 | $9.93 | 18,339,940 |
| 2017-12-12 | $10.08 | $10.18 | $9.83 | $9.88 | $9.76 | 19,302,820 |
| 2017-12-11 | $10.10 | $10.38 | $9.91 | $9.98 | $9.86 | 30,131,320 |
| 2017-12-08 | $9.38 | $9.67 | $9.37 | $9.55 | $9.44 | 10,469,820 |
| 2017-12-07 | $9.47 | $9.58 | $9.38 | $9.39 | $9.28 | 7,857,280 |
| 2017-12-06 | $9.22 | $9.53 | $9.22 | $9.51 | $9.40 | 10,688,990 |
| 2017-12-05 | $9.75 | $9.75 | $9.13 | $9.25 | $9.14 | 14,213,130 |
| 2017-12-04 | $9.83 | $9.90 | $9.70 | $9.72 | $9.61 | 10,084,440 |
| 2017-12-01 | $9.58 | $9.95 | $9.56 | $9.88 | $9.76 | 13,222,400 |
| 2017-11-30 | $9.71 | $9.77 | $9.61 | $9.61 | $9.50 | 7,857,670 |
| 2017-11-29 | $9.69 | $9.82 | $9.55 | $9.77 | $9.66 | 12,879,490 |
| 2017-11-28 | $9.48 | $9.78 | $9.40 | $9.75 | $9.64 | 10,780,890 |
| 2017-11-27 | $9.43 | $9.77 | $9.36 | $9.46 | $9.35 | 16,484,140 |
| 2017-11-24 | $9.33 | $9.53 | $9.27 | $9.30 | $9.19 | 13,275,760 |
| 2017-11-23 | $9.98 | $9.98 | $9.35 | $9.42 | $9.31 | 18,563,290 |
| 2017-11-22 | $10.00 | $10.23 | $9.81 | $10.07 | $9.95 | 16,569,300 |
| 2017-11-21 | $10.12 | $10.17 | $9.92 | $10.00 | $9.88 | 13,786,520 |
| 2017-11-20 | $10.01 | $10.18 | $9.74 | $10.16 | $10.04 | 17,631,350 |
| 2017-11-17 | $10.86 | $10.91 | $9.93 | $10.20 | $10.08 | 36,342,860 |
| 2017-11-16 | $10.65 | $10.96 | $10.53 | $10.87 | $10.74 | 32,243,870 |
| 2017-11-15 | $10.77 | $10.83 | $10.49 | $10.56 | $10.44 | 19,777,600 |
| 2017-11-14 | $10.86 | $10.97 | $10.65 | $10.76 | $10.63 | 25,235,530 |
| 2017-11-13 | $10.78 | $10.94 | $10.66 | $10.88 | $10.75 | 25,682,280 |
| 2017-11-10 | $10.69 | $10.85 | $10.55 | $10.81 | $10.68 | 28,871,370 |
| 2017-11-09 | $10.36 | $10.75 | $10.26 | $10.74 | $10.61 | 25,258,930 |
| 2017-11-08 | $10.47 | $10.69 | $10.37 | $10.41 | $10.29 | 23,918,780 |
| 2017-11-07 | $10.43 | $10.45 | $10.21 | $10.40 | $10.28 | 13,521,150 |
| 2017-11-06 | $10.12 | $10.40 | $10.01 | $10.37 | $10.25 | 16,387,310 |
| 2017-11-03 | $10.09 | $10.16 | $9.92 | $10.03 | $9.91 | 9,271,740 |
| 2017-11-02 | $10.22 | $10.22 | $9.98 | $10.01 | $9.89 | 13,130,340 |
| 2017-11-01 | $10.15 | $10.39 | $10.10 | $10.22 | $10.10 | 13,358,480 |
| 2017-10-31 | $10.05 | $10.15 | $10.00 | $10.15 | $10.03 | 9,473,740 |
| 2017-10-30 | $10.60 | $10.60 | $9.96 | $10.01 | $9.89 | 21,997,520 |
| 2017-10-27 | $10.70 | $10.89 | $10.57 | $10.59 | $10.47 | 16,495,110 |
| 2017-10-26 | $10.60 | $10.73 | $10.42 | $10.72 | $10.59 | 14,838,410 |
| 2017-10-25 | $10.42 | $10.67 | $10.42 | $10.59 | $10.47 | 12,053,560 |
| 2017-10-24 | $10.64 | $10.68 | $10.23 | $10.46 | $10.34 | 13,581,420 |
| 2017-10-23 | $10.65 | $10.67 | $10.47 | $10.64 | $10.52 | 12,326,570 |
| 2017-10-20 | $10.49 | $10.74 | $10.36 | $10.71 | $10.58 | 18,458,080 |
| 2017-10-19 | $10.32 | $10.48 | $10.19 | $10.43 | $10.31 | 13,662,810 |
| 2017-10-18 | $10.78 | $10.78 | $10.35 | $10.37 | $10.25 | 17,236,170 |
| 2017-10-17 | $10.60 | $10.82 | $10.50 | $10.70 | $10.57 | 15,653,770 |
| 2017-10-16 | $10.85 | $10.85 | $10.50 | $10.59 | $10.47 | 22,291,950 |
| 2017-10-13 | $11.22 | $11.22 | $10.84 | $10.88 | $10.75 | 27,594,490 |
| 2017-10-12 | $10.90 | $11.27 | $10.89 | $11.22 | $11.09 | 35,682,930 |
| 2017-10-11 | $11.08 | $11.14 | $10.76 | $10.82 | $10.69 | 25,429,890 |
| 2017-10-10 | $11.15 | $11.41 | $10.90 | $11.12 | $10.99 | 36,681,740 |
| 2017-10-09 | $11.30 | $11.65 | $11.05 | $11.22 | $11.09 | 50,349,060 |
| 2017-10-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2017-10-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2017-10-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2017-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2017-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.02 | 0 |
| 2017-09-29 | $11.10 | $11.27 | $11.02 | $11.15 | $11.02 | 35,967,120 |
| 2017-09-28 | $10.57 | $11.50 | $10.53 | $11.17 | $11.04 | 64,535,000 |
| 2017-09-27 | $10.10 | $10.99 | $9.95 | $10.65 | $10.53 | 44,420,960 |
| 2017-09-26 | $10.02 | $10.14 | $9.79 | $10.10 | $9.98 | 16,460,490 |
| 2017-09-25 | $10.00 | $10.39 | $9.96 | $9.99 | $9.87 | 19,205,970 |
| 2017-09-22 | $10.10 | $10.13 | $9.88 | $9.94 | $9.82 | 15,132,590 |
| 2017-09-21 | $10.26 | $10.45 | $10.10 | $10.15 | $10.03 | 25,346,240 |
| 2017-09-20 | $9.74 | $10.21 | $9.74 | $10.20 | $10.08 | 22,183,240 |
| 2017-09-19 | $9.91 | $10.03 | $9.74 | $9.75 | $9.64 | 12,757,780 |
| 2017-09-18 | $9.91 | $10.03 | $9.82 | $9.97 | $9.85 | 9,815,600 |
| 2017-09-15 | $9.87 | $10.01 | $9.80 | $9.94 | $9.82 | 9,738,340 |
| 2017-09-14 | $9.98 | $10.04 | $9.80 | $9.83 | $9.72 | 15,392,440 |
| 2017-09-13 | $10.18 | $10.25 | $10.00 | $10.04 | $9.92 | 14,362,820 |
| 2017-09-12 | $10.15 | $10.36 | $9.98 | $10.21 | $10.09 | 21,596,080 |
| 2017-09-11 | $10.00 | $10.20 | $9.93 | $10.19 | $10.07 | 13,057,080 |
| 2017-09-08 | $10.05 | $10.14 | $9.87 | $10.00 | $9.88 | 16,960,750 |
| 2017-09-07 | $10.10 | $10.22 | $9.98 | $10.05 | $9.93 | 23,084,420 |
| 2017-09-06 | $10.17 | $10.33 | $10.01 | $10.20 | $10.08 | 22,466,940 |
| 2017-09-05 | $10.08 | $10.19 | $9.95 | $10.14 | $10.02 | 20,143,880 |
| 2017-09-04 | $9.78 | $10.36 | $9.78 | $10.13 | $10.01 | 45,773,400 |
| 2017-09-01 | $9.60 | $9.85 | $9.58 | $9.84 | $9.72 | 28,722,100 |
| 2017-08-31 | $9.33 | $9.57 | $9.33 | $9.56 | $9.45 | 20,066,510 |
| 2017-08-30 | $9.34 | $9.46 | $9.30 | $9.36 | $9.25 | 18,167,270 |
| 2017-08-29 | $9.47 | $9.53 | $9.29 | $9.31 | $9.20 | 16,083,340 |
| 2017-08-28 | $9.39 | $9.54 | $9.30 | $9.44 | $9.33 | 22,861,770 |
| 2017-08-25 | $8.93 | $9.45 | $8.93 | $9.38 | $9.27 | 29,022,710 |
| 2017-08-24 | $9.11 | $9.11 | $8.89 | $8.93 | $8.83 | 11,310,860 |
| 2017-08-23 | $9.07 | $9.26 | $8.96 | $9.16 | $9.05 | 15,110,850 |
| 2017-08-22 | $9.14 | $9.18 | $9.00 | $9.05 | $8.94 | 9,733,890 |
| 2017-08-21 | $9.18 | $9.32 | $9.09 | $9.19 | $9.08 | 10,649,120 |
| 2017-08-18 | $9.12 | $9.34 | $9.08 | $9.18 | $9.07 | 12,302,910 |
| 2017-08-17 | $9.05 | $9.42 | $9.00 | $9.27 | $9.16 | 27,510,890 |
| 2017-08-16 | $8.85 | $9.24 | $8.82 | $9.09 | $8.98 | 22,545,630 |
| 2017-08-15 | $8.82 | $8.89 | $8.76 | $8.86 | $8.76 | 10,217,550 |
| 2017-08-14 | $8.48 | $8.88 | $8.48 | $8.81 | $8.71 | 14,721,920 |
| 2017-08-11 | $8.50 | $8.59 | $8.44 | $8.50 | $8.40 | 7,275,560 |
| 2017-08-10 | $8.70 | $8.77 | $8.55 | $8.63 | $8.53 | 8,581,180 |
| 2017-08-09 | $8.76 | $8.77 | $8.65 | $8.75 | $8.65 | 6,619,960 |
| 2017-08-08 | $8.62 | $8.77 | $8.59 | $8.75 | $8.65 | 7,329,110 |
| 2017-08-07 | $8.46 | $8.67 | $8.46 | $8.65 | $8.55 | 6,290,050 |
| 2017-08-04 | $8.49 | $8.58 | $8.46 | $8.49 | $8.39 | 5,734,600 |
| 2017-08-03 | $8.49 | $8.63 | $8.33 | $8.52 | $8.42 | 9,038,270 |
| 2017-08-02 | $8.61 | $8.64 | $8.47 | $8.49 | $8.39 | 11,561,580 |
| 2017-08-01 | $8.58 | $8.91 | $8.54 | $8.70 | $8.60 | 23,706,080 |
| 2017-07-31 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-27 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-26 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-24 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-21 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-20 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-18 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-07-17 | $8.87 | $8.87 | $8.15 | $8.26 | $8.16 | 14,300,380 |
| 2017-07-14 | $8.95 | $9.04 | $8.80 | $8.89 | $8.79 | 8,672,270 |
| 2017-07-13 | $9.07 | $9.07 | $8.93 | $8.97 | $8.87 | 10,277,870 |
| 2017-07-12 | $9.12 | $9.22 | $8.90 | $9.07 | $8.96 | 13,218,500 |
| 2017-07-11 | $9.08 | $9.45 | $9.05 | $9.12 | $9.01 | 29,382,390 |
| 2017-07-10 | $9.04 | $9.07 | $8.83 | $8.87 | $8.77 | 11,716,130 |
| 2017-07-07 | $9.00 | $9.10 | $8.96 | $9.06 | $8.95 | 7,435,240 |
| 2017-07-06 | $9.08 | $9.13 | $8.92 | $9.04 | $8.93 | 10,912,080 |
| 2017-07-05 | $9.03 | $9.14 | $8.93 | $9.13 | $9.02 | 12,150,200 |
| 2017-07-04 | $8.90 | $9.05 | $8.89 | $9.01 | $8.90 | 9,520,650 |
| 2017-07-03 | $8.84 | $9.03 | $8.83 | $8.93 | $8.83 | 7,903,460 |
| 2017-06-30 | $8.86 | $8.92 | $8.80 | $8.86 | $8.76 | 7,862,990 |
| 2017-06-29 | $8.79 | $9.03 | $8.77 | $8.91 | $8.81 | 13,443,980 |
| 2017-06-28 | $8.85 | $8.91 | $8.76 | $8.80 | $8.70 | 6,504,510 |
| 2017-06-27 | $8.82 | $8.88 | $8.76 | $8.82 | $8.72 | 5,866,690 |
| 2017-06-26 | $8.71 | $8.84 | $8.62 | $8.82 | $8.72 | 7,066,770 |
| 2017-06-23 | $8.68 | $8.85 | $8.57 | $8.71 | $8.61 | 7,877,200 |
| 2017-06-22 | $8.89 | $8.91 | $8.66 | $8.67 | $8.57 | 9,522,500 |
| 2017-06-21 | $8.91 | $8.95 | $8.78 | $8.90 | $8.80 | 8,487,140 |
| 2017-06-20 | $9.01 | $9.12 | $8.89 | $8.89 | $8.79 | 12,635,850 |
| 2017-06-19 | $8.88 | $9.01 | $8.83 | $8.96 | $8.86 | 10,479,210 |
| 2017-06-16 | $8.90 | $8.94 | $8.78 | $8.86 | $8.76 | 11,059,740 |
| 2017-06-15 | $8.75 | $8.94 | $8.74 | $8.91 | $8.81 | 14,744,860 |
| 2017-06-14 | $8.82 | $8.92 | $8.74 | $8.79 | $8.69 | 12,787,890 |
| 2017-06-13 | $8.67 | $9.08 | $8.61 | $8.96 | $8.86 | 18,127,100 |
| 2017-06-12 | $8.79 | $8.79 | $8.61 | $8.63 | $8.53 | 7,140,590 |
| 2017-06-09 | $8.76 | $8.88 | $8.63 | $8.81 | $8.71 | 9,935,760 |
| 2017-06-08 | $8.84 | $8.92 | $8.70 | $8.78 | $8.68 | 9,634,170 |
| 2017-06-07 | $8.75 | $8.92 | $8.67 | $8.89 | $8.79 | 16,279,120 |
| 2017-06-06 | $8.53 | $8.78 | $8.48 | $8.77 | $8.67 | 10,874,690 |
| 2017-06-05 | $8.46 | $8.75 | $8.42 | $8.59 | $8.49 | 8,937,060 |
| 2017-06-02 | $8.20 | $8.57 | $8.15 | $8.46 | $8.36 | 10,046,070 |
| 2017-06-01 | $8.68 | $8.75 | $8.27 | $8.29 | $8.19 | 14,984,470 |
| 2017-05-31 | $8.83 | $8.85 | $8.69 | $8.75 | $8.65 | 15,336,070 |
| 2017-05-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.63 | 0 |
| 2017-05-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.63 | 0 |
| 2017-05-26 | $8.96 | $8.96 | $8.71 | $8.73 | $8.63 | 28,751,480 |
| 2017-05-25 | $8.65 | $9.16 | $8.60 | $9.16 | $9.05 | 44,514,490 |
| 2017-05-24 | $8.08 | $8.38 | $7.94 | $8.33 | $8.21 | 7,145,930 |
| 2017-05-23 | $8.30 | $8.44 | $8.17 | $8.19 | $8.07 | 6,547,970 |
| 2017-05-22 | $8.61 | $8.76 | $8.34 | $8.35 | $8.23 | 7,885,760 |
| 2017-05-19 | $8.52 | $8.88 | $8.40 | $8.70 | $8.57 | 10,584,880 |
| 2017-05-18 | $8.55 | $8.64 | $8.48 | $8.53 | $8.40 | 5,011,780 |
| 2017-05-17 | $8.61 | $8.78 | $8.59 | $8.62 | $8.49 | 10,433,350 |
| 2017-05-16 | $8.52 | $8.57 | $8.20 | $8.56 | $8.43 | 12,051,160 |
| 2017-05-15 | $8.78 | $8.80 | $8.46 | $8.52 | $8.39 | 13,179,970 |
| 2017-05-12 | $8.21 | $8.40 | $8.12 | $8.22 | $8.10 | 5,844,880 |
| 2017-05-11 | $8.53 | $8.55 | $7.90 | $8.30 | $8.18 | 14,679,820 |
| 2017-05-10 | $8.84 | $8.93 | $8.55 | $8.56 | $8.43 | 7,508,370 |
| 2017-05-09 | $8.75 | $8.92 | $8.64 | $8.85 | $8.72 | 6,856,470 |
| 2017-05-08 | $8.83 | $8.93 | $8.68 | $8.84 | $8.71 | 8,639,420 |
| 2017-05-05 | $8.78 | $8.98 | $8.68 | $8.81 | $8.68 | 8,991,180 |
| 2017-05-04 | $8.71 | $8.91 | $8.63 | $8.80 | $8.67 | 8,095,210 |
| 2017-05-03 | $8.86 | $8.86 | $8.62 | $8.70 | $8.57 | 6,550,630 |
| 2017-05-02 | $8.92 | $8.96 | $8.78 | $8.82 | $8.69 | 6,281,510 |
| 2017-05-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.81 | 0 |
| 2017-04-28 | $8.95 | $8.97 | $8.82 | $8.94 | $8.81 | 7,223,720 |
| 2017-04-27 | $9.00 | $9.05 | $8.47 | $8.99 | $8.86 | 13,611,900 |
| 2017-04-26 | $8.94 | $9.03 | $8.90 | $8.96 | $8.83 | 5,965,300 |
| 2017-04-25 | $8.96 | $9.14 | $8.91 | $8.94 | $8.81 | 8,407,860 |
| 2017-04-24 | $9.62 | $9.62 | $8.87 | $8.90 | $8.77 | 16,578,650 |
| 2017-04-21 | $9.78 | $9.82 | $9.65 | $9.72 | $9.57 | 7,901,700 |
| 2017-04-20 | $9.91 | $10.05 | $9.63 | $9.74 | $9.59 | 12,467,880 |
| 2017-04-19 | $10.03 | $10.09 | $9.83 | $9.95 | $9.80 | 13,470,910 |
| 2017-04-18 | $10.53 | $10.66 | $10.08 | $10.09 | $9.94 | 20,013,700 |
| 2017-04-17 | $10.63 | $10.80 | $10.35 | $10.58 | $10.42 | 17,474,920 |
| 2017-04-14 | $10.82 | $11.02 | $10.51 | $10.61 | $10.45 | 21,620,560 |
| 2017-04-13 | $10.90 | $11.09 | $10.73 | $10.91 | $10.75 | 26,613,490 |
| 2017-04-12 | $11.15 | $11.30 | $10.81 | $11.01 | $10.85 | 50,202,760 |
| 2017-04-11 | $10.08 | $11.09 | $10.08 | $11.09 | $10.92 | 46,048,390 |
| 2017-04-10 | $10.23 | $10.27 | $10.04 | $10.08 | $9.93 | 12,315,630 |
| 2017-04-07 | $10.14 | $10.35 | $10.08 | $10.31 | $10.16 | 14,685,100 |
| 2017-04-06 | $10.18 | $10.30 | $10.12 | $10.16 | $10.01 | 8,432,220 |
| 2017-04-05 | $9.92 | $10.22 | $9.92 | $10.18 | $10.03 | 9,046,560 |
| 2017-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.75 | 0 |
| 2017-04-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.75 | 0 |
| 2017-03-31 | $9.88 | $9.97 | $9.80 | $9.90 | $9.75 | 6,073,470 |
| 2017-03-30 | $10.14 | $10.18 | $9.80 | $9.83 | $9.68 | 12,033,420 |
| 2017-03-29 | $10.22 | $10.29 | $10.15 | $10.19 | $10.04 | 7,522,860 |
| 2017-03-28 | $10.18 | $10.23 | $10.10 | $10.15 | $10.00 | 4,871,420 |
| 2017-03-27 | $10.16 | $10.21 | $10.13 | $10.18 | $10.03 | 6,166,540 |
| 2017-03-24 | $10.13 | $10.16 | $10.03 | $10.15 | $10.00 | 6,396,060 |
| 2017-03-23 | $10.15 | $10.21 | $10.02 | $10.10 | $9.95 | 7,640,800 |
| 2017-03-22 | $10.21 | $10.30 | $10.10 | $10.16 | $10.01 | 6,719,740 |
| 2017-03-21 | $10.35 | $10.35 | $10.22 | $10.27 | $10.12 | 7,270,010 |
| 2017-03-20 | $10.31 | $10.37 | $10.21 | $10.33 | $10.18 | 7,644,630 |
| 2017-03-17 | $10.47 | $10.53 | $10.33 | $10.34 | $10.19 | 10,794,320 |
| 2017-03-16 | $10.29 | $10.44 | $10.29 | $10.42 | $10.26 | 8,052,440 |
| 2017-03-15 | $10.40 | $10.40 | $10.25 | $10.29 | $10.14 | 5,997,520 |
| 2017-03-14 | $10.40 | $10.49 | $10.33 | $10.36 | $10.21 | 5,049,700 |
| 2017-03-13 | $10.21 | $10.41 | $10.19 | $10.40 | $10.24 | 6,347,730 |
| 2017-03-10 | $10.36 | $10.45 | $10.25 | $10.25 | $10.10 | 8,013,380 |
| 2017-03-09 | $10.58 | $10.58 | $10.38 | $10.41 | $10.25 | 8,051,630 |
| 2017-03-08 | $10.63 | $10.64 | $10.56 | $10.61 | $10.45 | 8,249,230 |
| 2017-03-07 | $10.64 | $10.71 | $10.53 | $10.69 | $10.53 | 8,330,130 |
| 2017-03-06 | $10.52 | $10.69 | $10.46 | $10.66 | $10.50 | 9,892,040 |
| 2017-03-03 | $10.52 | $10.55 | $10.35 | $10.48 | $10.32 | 9,264,820 |
| 2017-03-02 | $10.59 | $10.64 | $10.51 | $10.57 | $10.41 | 7,955,950 |
| 2017-03-01 | $10.61 | $10.65 | $10.53 | $10.57 | $10.41 | 7,104,760 |
| 2017-02-28 | $10.54 | $10.65 | $10.49 | $10.61 | $10.45 | 9,529,870 |
| 2017-02-27 | $10.85 | $10.96 | $10.52 | $10.55 | $10.39 | 16,419,470 |
| 2017-02-24 | $10.69 | $10.98 | $10.62 | $10.78 | $10.62 | 15,726,510 |
| 2017-02-23 | $10.65 | $10.77 | $10.52 | $10.72 | $10.56 | 12,525,910 |
| 2017-02-22 | $10.59 | $10.62 | $10.51 | $10.61 | $10.45 | 9,203,540 |
| 2017-02-21 | $10.31 | $10.69 | $10.30 | $10.59 | $10.43 | 19,161,460 |
| 2017-02-20 | $10.15 | $10.30 | $10.15 | $10.29 | $10.14 | 5,850,480 |
| 2017-02-17 | $10.36 | $10.39 | $10.14 | $10.15 | $10.00 | 8,624,160 |
| 2017-02-16 | $10.29 | $10.39 | $10.27 | $10.36 | $10.21 | 5,586,000 |
| 2017-02-15 | $10.42 | $10.49 | $10.26 | $10.31 | $10.16 | 7,207,440 |
| 2017-02-14 | $10.40 | $10.54 | $10.38 | $10.43 | $10.27 | 7,823,450 |
| 2017-02-13 | $10.35 | $10.47 | $10.24 | $10.40 | $10.24 | 10,059,990 |
| 2017-02-10 | $10.37 | $10.44 | $10.30 | $10.39 | $10.24 | 9,046,390 |
| 2017-02-09 | $10.31 | $10.39 | $10.26 | $10.38 | $10.23 | 8,976,740 |
| 2017-02-08 | $10.18 | $10.34 | $10.12 | $10.33 | $10.18 | 7,616,270 |
| 2017-02-07 | $10.40 | $10.40 | $10.10 | $10.21 | $10.06 | 9,367,760 |
| 2017-02-06 | $10.21 | $10.41 | $10.20 | $10.40 | $10.24 | 6,659,280 |
| 2017-02-03 | $10.20 | $10.46 | $10.09 | $10.25 | $10.10 | 6,663,530 |
| 2017-02-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.04 | 0 |
| 2017-02-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.04 | 0 |
| 2017-01-31 | $10.19 | $10.19 | $10.19 | $10.19 | $10.04 | 0 |
| 2017-01-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.04 | 0 |
| 2017-01-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.04 | 0 |
| 2017-01-26 | $10.22 | $10.24 | $10.12 | $10.19 | $10.04 | 5,832,890 |
| 2017-01-25 | $10.05 | $10.28 | $10.05 | $10.17 | $10.02 | 6,165,690 |
| 2017-01-24 | $10.23 | $10.24 | $10.09 | $10.14 | $9.99 | 4,936,990 |
| 2017-01-23 | $10.27 | $10.36 | $10.12 | $10.27 | $10.12 | 8,225,720 |
| 2017-01-20 | $9.96 | $10.42 | $9.90 | $10.28 | $10.13 | 14,699,720 |
| 2017-01-19 | $9.87 | $10.03 | $9.80 | $9.89 | $9.74 | 4,952,560 |
| 2017-01-18 | $10.11 | $10.11 | $9.85 | $9.87 | $9.72 | 6,800,050 |
| 2017-01-17 | $9.93 | $10.15 | $9.80 | $10.09 | $9.94 | 8,230,600 |
| 2017-01-16 | $10.30 | $10.40 | $9.40 | $9.89 | $9.74 | 15,141,540 |
| 2017-01-13 | $10.93 | $10.99 | $10.30 | $10.38 | $10.23 | 14,009,200 |
| 2017-01-12 | $11.02 | $11.09 | $10.91 | $10.92 | $10.76 | 4,927,120 |
| 2017-01-11 | $11.17 | $11.24 | $10.99 | $11.00 | $10.84 | 7,288,160 |
| 2017-01-10 | $11.18 | $11.28 | $11.16 | $11.24 | $11.07 | 6,209,980 |
| 2017-01-09 | $11.08 | $11.22 | $11.08 | $11.18 | $11.01 | 5,594,810 |
| 2017-01-06 | $11.24 | $11.30 | $11.09 | $11.16 | $10.99 | 6,147,640 |
| 2017-01-05 | $11.26 | $11.36 | $11.20 | $11.25 | $11.08 | 6,250,960 |
| 2017-01-04 | $10.98 | $11.45 | $10.91 | $11.31 | $11.14 | 16,064,820 |
| 2017-01-03 | $10.97 | $11.08 | $10.93 | $11.00 | $10.84 | 5,951,970 |
| 2017-01-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.71 | 0 |
| 2016-12-30 | $11.03 | $11.06 | $10.85 | $10.87 | $10.71 | 7,044,410 |
| 2016-12-29 | $11.04 | $11.10 | $10.99 | $11.02 | $10.86 | 5,675,890 |
| 2016-12-28 | $11.20 | $11.23 | $11.01 | $11.02 | $10.86 | 5,981,930 |
| 2016-12-27 | $11.20 | $11.26 | $11.13 | $11.16 | $10.99 | 4,827,870 |
| 2016-12-26 | $11.18 | $11.20 | $10.92 | $11.19 | $11.02 | 8,635,510 |
| 2016-12-23 | $11.31 | $11.35 | $11.18 | $11.23 | $11.06 | 6,182,020 |
| 2016-12-22 | $11.43 | $11.47 | $11.21 | $11.29 | $11.12 | 6,125,110 |
| 2016-12-21 | $11.32 | $11.45 | $11.30 | $11.39 | $11.22 | 5,897,730 |
| 2016-12-20 | $11.35 | $11.44 | $11.25 | $11.32 | $11.15 | 5,305,610 |
| 2016-12-19 | $11.49 | $11.50 | $11.22 | $11.29 | $11.12 | 6,924,600 |
| 2016-12-16 | $11.29 | $11.57 | $11.27 | $11.45 | $11.28 | 7,669,830 |
| 2016-12-15 | $11.35 | $11.45 | $11.20 | $11.30 | $11.13 | 7,526,010 |
| 2016-12-14 | $11.26 | $11.31 | $11.10 | $11.24 | $11.07 | 7,054,120 |
| 2016-12-13 | $11.23 | $11.35 | $11.01 | $11.26 | $11.09 | 9,265,330 |
| 2016-12-12 | $12.07 | $12.14 | $11.11 | $11.20 | $11.03 | 19,903,630 |
| 2016-12-09 | $12.36 | $12.36 | $12.06 | $12.07 | $11.89 | 8,503,340 |
| 2016-12-08 | $12.33 | $12.40 | $12.18 | $12.36 | $12.18 | 9,144,910 |
| 2016-12-07 | $12.21 | $12.34 | $12.16 | $12.30 | $12.12 | 5,980,970 |
| 2016-12-06 | $12.12 | $12.42 | $12.12 | $12.17 | $11.99 | 9,222,490 |
| 2016-12-05 | $12.02 | $12.26 | $11.93 | $12.09 | $11.91 | 9,215,660 |
| 2016-12-02 | $12.49 | $12.54 | $12.05 | $12.06 | $11.88 | 14,810,170 |
| 2016-12-01 | $12.45 | $12.59 | $12.38 | $12.50 | $12.31 | 8,896,560 |
| 2016-11-30 | $12.41 | $12.68 | $12.33 | $12.44 | $12.25 | 10,317,160 |
| 2016-11-29 | $12.70 | $12.78 | $12.48 | $12.51 | $12.32 | 13,164,450 |
| 2016-11-28 | $12.71 | $12.81 | $12.65 | $12.70 | $12.51 | 11,371,670 |
| 2016-11-25 | $12.45 | $12.81 | $12.29 | $12.79 | $12.60 | 22,164,450 |
| 2016-11-24 | $12.54 | $12.65 | $12.47 | $12.51 | $12.32 | 12,112,830 |
| 2016-11-23 | $12.83 | $12.91 | $12.50 | $12.52 | $12.33 | 23,676,030 |
| 2016-11-22 | $12.95 | $12.95 | $12.74 | $12.85 | $12.66 | 11,377,300 |
| 2016-11-21 | $12.70 | $12.93 | $12.69 | $12.83 | $12.64 | 13,239,380 |
| 2016-11-18 | $12.80 | $12.92 | $12.67 | $12.72 | $12.53 | 16,022,100 |
| 2016-11-17 | $13.20 | $13.28 | $12.79 | $12.82 | $12.63 | 36,195,590 |
| 2016-11-16 | $13.57 | $13.63 | $13.25 | $13.28 | $13.08 | 24,152,560 |
| 2016-11-15 | $13.49 | $13.65 | $13.35 | $13.55 | $13.35 | 21,930,260 |
| 2016-11-14 | $12.98 | $13.63 | $12.95 | $13.59 | $13.39 | 41,349,020 |
| 2016-11-11 | $13.09 | $13.18 | $12.87 | $13.02 | $12.83 | 16,557,710 |
| 2016-11-10 | $13.12 | $13.22 | $12.98 | $13.05 | $12.86 | 17,085,940 |
| 2016-11-09 | $13.27 | $13.39 | $12.83 | $12.94 | $12.75 | 24,845,230 |
| 2016-11-08 | $13.04 | $13.35 | $12.83 | $13.32 | $13.12 | 27,219,870 |
| 2016-11-07 | $12.92 | $13.12 | $12.85 | $12.93 | $12.74 | 12,409,950 |
| 2016-11-04 | $12.84 | $13.18 | $12.81 | $12.95 | $12.76 | 21,102,790 |
| 2016-11-03 | $12.65 | $13.04 | $12.51 | $12.82 | $12.63 | 16,191,920 |
| 2016-11-02 | $12.96 | $13.08 | $12.67 | $12.71 | $12.52 | 16,662,620 |
| 2016-11-01 | $12.76 | $13.09 | $12.63 | $12.96 | $12.77 | 18,431,910 |
| 2016-10-31 | $12.58 | $12.80 | $12.48 | $12.72 | $12.53 | 0 |
| 2016-10-28 | $13.41 | $13.41 | $12.63 | $12.70 | $12.51 | 35,930,360 |
| 2016-10-27 | $13.28 | $13.44 | $13.20 | $13.36 | $13.16 | 17,636,430 |
| 2016-10-26 | $13.51 | $13.52 | $13.15 | $13.23 | $13.03 | 27,362,590 |
| 2016-10-25 | $13.40 | $13.63 | $13.22 | $13.56 | $13.36 | 34,695,720 |
| 2016-10-24 | $13.56 | $13.66 | $13.30 | $13.44 | $13.24 | 23,705,720 |
| 2016-10-21 | $13.48 | $13.60 | $13.15 | $13.38 | $13.18 | 27,915,380 |
| 2016-10-20 | $13.61 | $13.76 | $13.31 | $13.47 | $13.27 | 27,876,820 |
| 2016-10-19 | $13.99 | $13.99 | $13.51 | $13.64 | $13.44 | 45,316,370 |
| 2016-10-18 | $13.32 | $13.98 | $13.21 | $13.95 | $13.74 | 67,149,870 |
| 2016-10-17 | $13.30 | $13.55 | $13.14 | $13.25 | $13.05 | 48,486,370 |
| 2016-10-14 | $13.78 | $13.80 | $13.21 | $13.25 | $13.05 | 61,832,430 |
| 2016-10-13 | $13.68 | $13.99 | $13.67 | $13.81 | $13.60 | 49,116,770 |
| 2016-10-12 | $13.94 | $14.13 | $13.69 | $13.82 | $13.61 | 75,596,710 |
| 2016-10-11 | $13.85 | $14.46 | $13.65 | $14.15 | $13.94 | 139,731,320 |
| 2016-10-10 | $12.24 | $13.27 | $12.24 | $13.27 | $13.07 | 63,168,140 |
| 2016-10-07 | $12.06 | $12.06 | $12.06 | $12.06 | $11.88 | 0 |
| 2016-10-06 | $12.06 | $12.06 | $12.06 | $12.06 | $11.88 | 0 |
| 2016-10-05 | $12.06 | $12.06 | $12.06 | $12.06 | $11.88 | 0 |
| 2016-10-04 | $12.06 | $12.06 | $12.06 | $12.06 | $11.88 | 0 |
| 2016-10-03 | $12.06 | $12.06 | $12.06 | $12.06 | $11.88 | 0 |
| 2016-09-30 | $12.00 | $12.12 | $11.89 | $12.06 | $11.88 | 18,011,890 |
| 2016-09-29 | $12.17 | $12.25 | $11.98 | $12.04 | $11.86 | 30,011,220 |
| 2016-09-28 | $12.34 | $12.50 | $12.23 | $12.26 | $12.08 | 33,954,830 |
| 2016-09-27 | $11.99 | $12.49 | $11.76 | $12.44 | $12.25 | 52,148,570 |
| 2016-09-26 | $12.10 | $12.35 | $11.93 | $12.02 | $11.84 | 49,943,410 |
| 2016-09-23 | $11.50 | $12.65 | $11.50 | $12.19 | $12.01 | 91,013,670 |
| 2016-09-22 | $11.08 | $11.77 | $11.02 | $11.60 | $11.43 | 31,873,790 |
| 2016-09-21 | $11.00 | $11.08 | $10.97 | $11.01 | $10.85 | 6,868,280 |
| 2016-09-20 | $11.06 | $11.12 | $10.95 | $11.00 | $10.84 | 8,942,490 |
| 2016-09-19 | $10.87 | $11.07 | $10.87 | $11.04 | $10.88 | 8,854,360 |
| 2016-09-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.71 | 0 |
| 2016-09-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.71 | 0 |
| 2016-09-14 | $10.91 | $11.03 | $10.81 | $10.87 | $10.71 | 8,711,680 |
| 2016-09-13 | $10.99 | $11.00 | $10.87 | $10.95 | $10.79 | 8,375,350 |
| 2016-09-12 | $11.05 | $11.14 | $10.86 | $10.89 | $10.73 | 16,766,930 |
| 2016-09-09 | $11.44 | $11.53 | $11.20 | $11.30 | $11.13 | 13,617,850 |
| 2016-09-08 | $11.30 | $11.50 | $11.27 | $11.43 | $11.26 | 14,221,900 |
| 2016-09-07 | $11.28 | $11.54 | $11.20 | $11.36 | $11.19 | 23,906,500 |
| 2016-09-06 | $11.03 | $11.30 | $10.94 | $11.29 | $11.12 | 15,595,950 |
| 2016-09-05 | $11.09 | $11.12 | $10.96 | $11.02 | $10.86 | 8,997,650 |
| 2016-09-02 | $11.08 | $11.16 | $10.99 | $11.04 | $10.88 | 9,426,230 |
| 2016-09-01 | $11.09 | $11.20 | $11.04 | $11.07 | $10.90 | 12,261,270 |
| 2016-08-31 | $11.13 | $11.14 | $10.99 | $11.07 | $10.90 | 8,702,380 |
| 2016-08-30 | $11.11 | $11.18 | $11.06 | $11.10 | $10.93 | 7,213,840 |
| 2016-08-29 | $11.07 | $11.16 | $11.00 | $11.11 | $10.94 | 6,995,560 |
| 2016-08-26 | $11.13 | $11.21 | $11.01 | $11.07 | $10.90 | 12,574,910 |
| 2016-08-25 | $11.20 | $11.20 | $10.96 | $11.09 | $10.92 | 11,779,120 |
| 2016-08-24 | $11.26 | $11.39 | $11.17 | $11.28 | $11.11 | 10,142,490 |
| 2016-08-23 | $11.36 | $11.45 | $11.15 | $11.27 | $11.10 | 14,418,620 |
| 2016-08-22 | $11.26 | $11.54 | $11.26 | $11.42 | $11.25 | 19,996,410 |
| 2016-08-19 | $11.29 | $11.36 | $11.17 | $11.25 | $11.08 | 12,959,160 |
| 2016-08-18 | $11.22 | $11.46 | $11.16 | $11.28 | $11.11 | 16,861,470 |
| 2016-08-17 | $11.18 | $11.31 | $11.15 | $11.22 | $11.05 | 14,039,210 |
| 2016-08-16 | $11.21 | $11.34 | $11.13 | $11.20 | $11.03 | 14,913,120 |
| 2016-08-15 | $10.92 | $11.33 | $10.90 | $11.20 | $11.03 | 22,625,590 |
| 2016-08-12 | $10.70 | $10.86 | $10.65 | $10.82 | $10.66 | 9,003,020 |
| 2016-08-11 | $10.90 | $10.99 | $10.71 | $10.71 | $10.55 | 10,984,940 |
| 2016-08-10 | $11.10 | $11.13 | $10.94 | $10.97 | $10.81 | 9,727,760 |
| 2016-08-09 | $11.00 | $11.10 | $10.90 | $11.09 | $10.92 | 10,689,250 |
| 2016-08-08 | $10.71 | $11.00 | $10.61 | $11.00 | $10.84 | 12,082,920 |
| 2016-08-05 | $10.88 | $10.90 | $10.71 | $10.73 | $10.57 | 9,789,490 |
| 2016-08-04 | $10.78 | $11.00 | $10.62 | $10.93 | $10.77 | 13,521,930 |
| 2016-08-03 | $10.88 | $10.90 | $10.71 | $10.78 | $10.62 | 9,590,410 |
| 2016-08-02 | $10.82 | $10.95 | $10.33 | $10.90 | $10.74 | 9,292,370 |
| 2016-08-01 | $11.03 | $11.03 | $10.57 | $10.73 | $10.57 | 15,316,390 |
| 2016-07-29 | $11.09 | $11.18 | $10.94 | $11.08 | $10.91 | 12,961,290 |
| 2016-07-28 | $11.33 | $11.40 | $10.88 | $11.08 | $10.91 | 27,451,600 |
| 2016-07-27 | $12.01 | $12.20 | $11.21 | $11.32 | $11.15 | 40,750,530 |
| 2016-07-26 | $11.88 | $12.02 | $11.85 | $11.97 | $11.79 | 15,794,980 |
| 2016-07-25 | $11.81 | $12.10 | $11.75 | $11.87 | $11.69 | 19,280,200 |
| 2016-07-22 | $11.96 | $12.06 | $11.81 | $11.85 | $11.67 | 21,262,760 |
| 2016-07-21 | $11.99 | $12.17 | $11.93 | $11.99 | $11.81 | 24,436,550 |
| 2016-07-20 | $12.16 | $12.16 | $11.90 | $11.94 | $11.76 | 17,032,120 |
| 2016-07-19 | $11.93 | $12.17 | $11.83 | $12.16 | $11.98 | 23,174,750 |
| 2016-07-18 | $11.93 | $12.03 | $11.78 | $11.93 | $11.75 | 18,835,660 |
| 2016-07-15 | $12.10 | $12.17 | $11.90 | $11.97 | $11.79 | 25,004,330 |
| 2016-07-14 | $11.80 | $12.25 | $11.69 | $12.19 | $12.01 | 44,652,850 |
| 2016-07-13 | $11.67 | $11.86 | $11.61 | $11.80 | $11.62 | 30,403,260 |
| 2016-07-12 | $11.53 | $11.79 | $11.18 | $11.70 | $11.53 | 37,215,310 |
| 2016-07-11 | $11.50 | $11.88 | $11.42 | $11.53 | $11.36 | 37,180,530 |
| 2016-07-08 | $11.40 | $11.62 | $11.30 | $11.46 | $11.29 | 20,809,110 |
| 2016-07-07 | $11.53 | $11.69 | $11.33 | $11.47 | $11.30 | 25,481,670 |
| 2016-07-06 | $11.44 | $11.59 | $11.36 | $11.56 | $11.39 | 23,327,350 |
| 2016-07-05 | $11.60 | $11.60 | $11.39 | $11.53 | $11.36 | 28,952,370 |
| 2016-07-04 | $11.12 | $11.62 | $11.05 | $11.59 | $11.42 | 36,568,410 |
| 2016-07-01 | $11.24 | $11.45 | $11.13 | $11.17 | $11.00 | 22,491,180 |
| 2016-06-30 | $11.26 | $11.45 | $11.15 | $11.22 | $11.05 | 25,109,530 |
| 2016-06-29 | $11.39 | $11.42 | $11.12 | $11.18 | $11.01 | 29,042,390 |
| 2016-06-28 | $11.10 | $11.37 | $10.96 | $11.33 | $11.16 | 45,417,410 |
| 2016-06-27 | $10.35 | $11.49 | $10.35 | $11.21 | $11.04 | 50,688,920 |
| 2016-06-24 | $10.65 | $10.74 | $10.02 | $10.47 | $10.31 | 29,101,720 |
| 2016-06-23 | $10.56 | $10.85 | $10.49 | $10.73 | $10.57 | 29,036,790 |
| 2016-06-22 | $10.16 | $10.60 | $10.16 | $10.59 | $10.43 | 16,879,790 |
| 2016-06-21 | $10.60 | $10.75 | $10.22 | $10.28 | $10.13 | 20,568,480 |
| 2016-06-20 | $10.46 | $10.57 | $10.11 | $10.50 | $10.34 | 13,677,060 |
| 2016-06-17 | $10.38 | $10.65 | $10.32 | $10.42 | $10.26 | 16,675,920 |
| 2016-06-16 | $10.38 | $10.54 | $10.31 | $10.37 | $10.22 | 16,272,990 |
| 2016-06-15 | $9.91 | $10.55 | $9.86 | $10.40 | $10.24 | 19,234,290 |
| 2016-06-14 | $10.02 | $10.12 | $9.92 | $10.03 | $9.88 | 14,188,770 |
| 2016-06-13 | $10.75 | $10.75 | $9.90 | $10.04 | $9.89 | 22,820,070 |
| 2016-06-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.75 | 0 |
| 2016-06-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.75 | 0 |
| 2016-06-08 | $10.97 | $11.03 | $10.81 | $10.91 | $10.75 | 17,566,550 |
| 2016-06-07 | $10.94 | $10.98 | $10.78 | $10.93 | $10.77 | 15,880,960 |
| 2016-06-06 | $11.02 | $11.04 | $10.82 | $10.90 | $10.74 | 18,964,840 |
| 2016-06-03 | $10.81 | $11.15 | $10.65 | $11.03 | $10.87 | 35,678,390 |
| 2016-06-02 | $10.71 | $10.83 | $10.67 | $10.82 | $10.66 | 19,939,110 |
| 2016-06-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.69 | 0 |
| 2016-05-31 | $10.13 | $10.88 | $10.08 | $10.85 | $10.69 | 37,379,290 |
| 2016-05-30 | $10.12 | $10.22 | $9.92 | $10.06 | $9.91 | 10,237,860 |
| 2016-05-27 | $10.25 | $10.32 | $10.15 | $10.16 | $10.01 | 13,221,750 |
| 2016-05-26 | $10.13 | $10.28 | $9.87 | $10.26 | $10.11 | 18,187,680 |
| 2016-05-25 | $10.26 | $10.44 | $10.13 | $10.15 | $10.00 | 18,693,540 |
| 2016-05-24 | $10.31 | $10.32 | $10.03 | $10.14 | $9.99 | 15,740,810 |
| 2016-05-23 | $10.14 | $10.35 | $10.14 | $10.34 | $10.19 | 22,676,660 |
| 2016-05-20 | $9.85 | $10.17 | $9.71 | $10.10 | $9.95 | 16,495,850 |
| 2016-05-19 | $9.80 | $10.23 | $9.77 | $9.91 | $9.76 | 21,551,910 |
| 2016-05-18 | $10.03 | $10.07 | $9.60 | $9.75 | $9.60 | 16,353,080 |
| 2016-05-17 | $10.07 | $10.40 | $9.88 | $10.16 | $10.01 | 19,302,440 |
| 2016-05-16 | $9.83 | $10.08 | $9.76 | $10.06 | $9.91 | 10,482,920 |
| 2016-05-13 | $9.98 | $10.16 | $9.72 | $9.86 | $9.71 | 11,905,600 |
| 2016-05-12 | $10.00 | $10.07 | $9.56 | $10.01 | $9.86 | 14,706,380 |
| 2016-05-11 | $10.53 | $10.67 | $10.21 | $10.25 | $10.10 | 10,420,040 |
| 2016-05-10 | $14.31 | $14.55 | $14.27 | $14.48 | $10.15 | 8,281,460 |
| 2016-05-09 | $14.97 | $15.00 | $14.10 | $14.27 | $9.98 | 14,095,790 |
| 2016-05-06 | $15.90 | $16.05 | $15.06 | $15.09 | $10.55 | 18,017,430 |
| 2016-05-05 | $15.80 | $16.06 | $15.73 | $15.97 | $11.17 | 14,902,120 |
| 2016-05-04 | $15.69 | $15.84 | $15.60 | $15.72 | $11.00 | 12,591,920 |
| 2016-05-03 | $15.15 | $15.70 | $15.02 | $15.69 | $10.97 | 13,852,600 |
| 2016-05-02 | $15.14 | $15.14 | $15.14 | $15.14 | $10.59 | 0 |
| 2016-04-29 | $15.09 | $15.31 | $15.03 | $15.14 | $10.59 | 7,652,130 |
| 2016-04-28 | $15.47 | $15.56 | $14.80 | $15.24 | $10.66 | 15,075,040 |
| 2016-04-27 | $15.61 | $15.84 | $15.40 | $15.43 | $10.79 | 12,640,310 |
| 2016-04-26 | $15.32 | $15.72 | $15.31 | $15.70 | $10.98 | 11,000,510 |
| 2016-04-25 | $15.35 | $15.47 | $15.11 | $15.36 | $10.74 | 10,727,970 |
| 2016-04-22 | $15.20 | $15.52 | $15.05 | $15.50 | $10.84 | 13,777,170 |
| 2016-04-21 | $15.81 | $15.88 | $15.40 | $15.45 | $10.81 | 17,993,320 |
| 2016-04-20 | $17.14 | $17.27 | $15.42 | $15.85 | $11.09 | 31,030,160 |
| 2016-04-19 | $16.96 | $17.12 | $16.76 | $16.91 | $11.83 | 12,873,930 |
| 2016-04-18 | $17.20 | $17.20 | $16.73 | $16.83 | $11.77 | 20,106,780 |
| 2016-04-15 | $17.80 | $17.87 | $17.35 | $17.49 | $12.23 | 18,964,240 |
| 2016-04-14 | $17.75 | $17.82 | $17.50 | $17.76 | $12.42 | 21,883,670 |
| 2016-04-13 | $17.71 | $18.15 | $17.50 | $17.63 | $12.33 | 41,118,980 |
| 2016-04-12 | $17.35 | $17.80 | $17.20 | $17.66 | $12.35 | 30,539,720 |
| 2016-04-11 | $17.20 | $17.69 | $17.12 | $17.40 | $12.17 | 29,133,400 |
| 2016-04-08 | $16.92 | $17.50 | $16.61 | $17.03 | $11.91 | 29,706,760 |
| 2016-04-07 | $17.71 | $17.73 | $17.02 | $17.07 | $11.94 | 38,484,970 |
| 2016-04-06 | $17.07 | $18.13 | $16.96 | $17.89 | $12.51 | 50,665,320 |
| 2016-04-05 | $16.42 | $17.25 | $16.32 | $17.12 | $11.97 | 32,212,200 |
| 2016-04-04 | $16.40 | $16.40 | $16.40 | $16.40 | $11.47 | 0 |
| 2016-04-01 | $16.40 | $16.49 | $16.00 | $16.40 | $11.47 | 19,999,780 |
| 2016-03-31 | $16.61 | $16.89 | $16.51 | $16.53 | $11.56 | 22,745,770 |
| 2016-03-30 | $16.04 | $16.54 | $15.93 | $16.53 | $11.56 | 21,858,650 |
| 2016-03-29 | $16.35 | $16.59 | $15.61 | $15.83 | $11.07 | 23,285,850 |
| 2016-03-28 | $16.89 | $17.19 | $16.35 | $16.45 | $11.51 | 25,724,100 |
| 2016-03-25 | $16.66 | $16.82 | $16.33 | $16.72 | $11.70 | 19,742,850 |
| 2016-03-24 | $16.71 | $17.40 | $16.46 | $16.65 | $11.65 | 31,424,710 |
| 2016-03-23 | $16.78 | $17.06 | $16.55 | $16.97 | $11.87 | 25,304,870 |
| 2016-03-22 | $17.00 | $17.08 | $16.80 | $16.86 | $11.79 | 29,326,400 |
| 2016-03-21 | $17.00 | $17.39 | $16.80 | $17.23 | $12.05 | 44,781,230 |
| 2016-03-18 | $16.48 | $17.24 | $16.32 | $16.95 | $11.86 | 49,780,330 |
| 2016-03-17 | $15.76 | $16.73 | $15.55 | $16.47 | $11.52 | 51,767,110 |
| 2016-03-16 | $15.98 | $16.36 | $15.62 | $15.71 | $10.99 | 39,288,980 |
| 2016-03-15 | $15.83 | $16.17 | $15.30 | $15.91 | $11.13 | 39,669,210 |
| 2016-03-14 | $14.67 | $15.83 | $14.64 | $15.83 | $11.07 | 26,089,460 |
| 2016-03-11 | $14.31 | $14.67 | $14.21 | $14.39 | $10.07 | 14,628,250 |
| 2016-03-10 | $15.63 | $15.96 | $14.72 | $14.75 | $10.32 | 29,611,020 |
| 2016-03-09 | $15.60 | $16.24 | $15.51 | $15.55 | $10.88 | 26,115,650 |
| 2016-03-08 | $14.85 | $16.18 | $14.50 | $16.14 | $11.29 | 36,354,630 |
| 2016-03-07 | $14.60 | $15.48 | $14.60 | $15.18 | $10.62 | 23,601,250 |
| 2016-03-04 | $14.55 | $14.68 | $14.00 | $14.40 | $10.07 | 28,856,450 |
| 2016-03-03 | $14.50 | $15.42 | $14.40 | $14.71 | $10.29 | 33,339,870 |
| 2016-03-02 | $13.59 | $14.65 | $13.59 | $14.54 | $10.17 | 27,885,230 |
| 2016-03-01 | $13.30 | $13.85 | $13.05 | $13.67 | $9.56 | 23,291,320 |
| 2016-02-29 | $14.63 | $14.63 | $13.19 | $13.20 | $9.23 | 23,919,360 |
| 2016-02-26 | $15.30 | $15.39 | $14.35 | $14.66 | $10.25 | 21,137,890 |
| 2016-02-25 | $16.80 | $16.80 | $15.17 | $15.17 | $10.61 | 27,563,020 |
| 2016-02-24 | $16.71 | $16.96 | $16.26 | $16.86 | $11.79 | 22,241,590 |
| 2016-02-23 | $17.22 | $17.25 | $16.40 | $16.87 | $11.80 | 25,428,390 |
| 2016-02-22 | $17.15 | $17.29 | $16.91 | $17.22 | $12.04 | 29,530,230 |
| 2016-02-19 | $16.61 | $17.21 | $16.44 | $16.99 | $11.88 | 31,359,500 |
| 2016-02-18 | $16.64 | $16.88 | $16.31 | $16.84 | $11.78 | 34,751,530 |
| 2016-02-17 | $16.05 | $16.69 | $15.90 | $16.58 | $11.60 | 33,352,230 |
| 2016-02-16 | $15.36 | $16.47 | $15.36 | $16.27 | $11.38 | 31,668,150 |
| 2016-02-15 | $14.55 | $15.38 | $14.55 | $15.20 | $10.63 | 17,741,500 |
| 2016-02-12 | $15.19 | $15.19 | $15.19 | $15.19 | $10.62 | 0 |
| 2016-02-11 | $15.19 | $15.19 | $15.19 | $15.19 | $10.62 | 0 |
| 2016-02-10 | $15.19 | $15.19 | $15.19 | $15.19 | $10.62 | 0 |
| 2016-02-09 | $15.19 | $15.19 | $15.19 | $15.19 | $10.62 | 0 |
| 2016-02-08 | $15.19 | $15.19 | $15.19 | $15.19 | $10.62 | 0 |
| 2016-02-05 | $15.96 | $16.00 | $15.10 | $15.19 | $10.62 | 20,030,190 |
| 2016-02-04 | $15.72 | $16.13 | $15.72 | $15.91 | $11.13 | 30,625,820 |
| 2016-02-03 | $15.60 | $15.83 | $15.15 | $15.79 | $11.04 | 32,023,380 |
| 2016-02-02 | $15.32 | $16.17 | $15.19 | $16.02 | $11.21 | 48,774,570 |
| 2016-02-01 | $15.15 | $15.94 | $14.81 | $15.47 | $10.82 | 38,222,020 |
| 2016-01-29 | $13.66 | $15.00 | $13.66 | $15.00 | $10.49 | 25,353,410 |
| 2016-01-28 | $14.40 | $14.99 | $13.60 | $13.64 | $9.54 | 17,595,190 |
| 2016-01-27 | $15.41 | $15.55 | $13.75 | $14.91 | $10.43 | 27,796,340 |
| 2016-01-26 | $16.51 | $16.70 | $15.28 | $15.28 | $10.69 | 22,864,370 |
| 2016-01-25 | $17.08 | $17.47 | $16.66 | $16.98 | $11.88 | 19,916,020 |
| 2016-01-22 | $16.69 | $16.94 | $15.85 | $16.87 | $11.80 | 18,115,530 |
| 2016-01-21 | $17.40 | $18.15 | $16.31 | $16.39 | $11.46 | 29,314,710 |
| 2016-01-20 | $17.68 | $17.87 | $17.07 | $17.75 | $12.42 | 28,015,550 |
| 2016-01-19 | $16.60 | $17.81 | $16.51 | $17.73 | $12.40 | 23,846,210 |
| 2016-01-18 | $15.60 | $17.08 | $15.50 | $16.68 | $11.67 | 18,185,770 |
| 2016-01-15 | $16.99 | $17.56 | $16.06 | $16.23 | $11.35 | 23,670,410 |
| 2016-01-14 | $15.80 | $17.39 | $15.62 | $17.30 | $12.10 | 25,392,080 |
| 2016-01-13 | $17.97 | $18.07 | $16.40 | $16.41 | $11.48 | 25,486,520 |
| 2016-01-12 | $17.45 | $18.15 | $16.90 | $17.74 | $12.41 | 23,736,420 |
| 2016-01-11 | $19.00 | $19.17 | $17.69 | $17.69 | $12.37 | 28,343,610 |
| 2016-01-08 | $20.50 | $20.98 | $18.60 | $19.66 | $13.75 | 33,338,960 |
| 2016-01-07 | $21.99 | $21.99 | $20.24 | $20.24 | $14.16 | 8,215,450 |
| 2016-01-06 | $22.34 | $22.68 | $21.29 | $22.49 | $15.73 | 34,378,980 |
| 2016-01-05 | $22.05 | $23.58 | $21.47 | $22.09 | $15.45 | 38,305,970 |
| 2016-01-04 | $26.48 | $26.50 | $23.86 | $23.86 | $16.69 | 27,779,020 |
| 2016-01-01 | $26.51 | $26.51 | $26.51 | $26.51 | $18.54 | 0 |
| 2015-12-31 | $27.48 | $28.08 | $26.40 | $26.51 | $18.54 | 38,390,790 |
| 2015-12-30 | $27.18 | $28.79 | $27.18 | $27.78 | $19.43 | 66,081,050 |
| 2015-12-29 | $26.80 | $27.14 | $26.25 | $27.08 | $18.94 | 31,863,510 |
| 2015-12-28 | $25.98 | $27.60 | $25.81 | $27.11 | $18.96 | 58,635,800 |
| 2015-12-25 | $26.00 | $26.65 | $25.56 | $25.92 | $18.13 | 19,279,950 |
| 2015-12-24 | $26.18 | $26.50 | $25.18 | $25.86 | $18.09 | 29,576,350 |
| 2015-12-23 | $26.18 | $27.45 | $26.08 | $26.35 | $18.43 | 57,186,010 |
| 2015-12-22 | $25.23 | $26.89 | $24.83 | $26.33 | $18.42 | 57,909,320 |
| 2015-12-21 | $25.06 | $25.37 | $24.66 | $25.16 | $17.60 | 25,346,400 |
| 2015-12-18 | $25.51 | $25.70 | $24.70 | $24.96 | $17.46 | 33,276,010 |
| 2015-12-17 | $24.38 | $26.35 | $24.30 | $25.71 | $17.98 | 54,131,820 |
| 2015-12-16 | $24.62 | $25.10 | $24.12 | $24.19 | $16.92 | 38,494,500 |
| 2015-12-15 | $23.78 | $24.88 | $23.56 | $24.50 | $17.14 | 27,809,960 |
| 2015-12-14 | $23.40 | $23.79 | $22.58 | $23.68 | $16.56 | 25,999,820 |
| 2015-12-11 | $24.50 | $25.50 | $23.00 | $23.70 | $16.58 | 41,335,830 |
| 2015-12-10 | $25.10 | $25.52 | $24.66 | $24.76 | $17.32 | 37,350,790 |
| 2015-12-09 | $24.30 | $25.60 | $23.80 | $25.26 | $17.67 | 54,641,890 |
| 2015-12-08 | $23.30 | $25.35 | $23.10 | $24.54 | $17.16 | 43,743,700 |
| 2015-12-07 | $22.92 | $23.75 | $22.62 | $23.44 | $16.40 | 22,399,000 |
| 2015-12-04 | $22.80 | $23.40 | $22.56 | $22.75 | $15.91 | 20,763,140 |
| 2015-12-03 | $22.00 | $22.91 | $21.99 | $22.90 | $16.02 | 22,006,240 |
| 2015-12-02 | $22.24 | $22.58 | $20.51 | $21.78 | $15.23 | 21,647,390 |
| 2015-12-01 | $22.56 | $22.85 | $22.00 | $22.25 | $15.56 | 20,681,490 |
| 2015-11-30 | $23.00 | $23.49 | $21.03 | $22.66 | $15.85 | 31,939,800 |
| 2015-11-27 | $25.66 | $26.16 | $22.83 | $23.20 | $16.23 | 42,537,260 |
| 2015-11-26 | $26.30 | $26.48 | $25.27 | $25.33 | $17.72 | 33,898,180 |
| 2015-11-25 | $25.15 | $26.30 | $25.12 | $25.97 | $18.17 | 40,417,190 |
| 2015-11-24 | $24.94 | $25.46 | $24.45 | $25.44 | $17.79 | 28,076,510 |
| 2015-11-23 | $25.41 | $26.29 | $24.72 | $25.10 | $17.56 | 55,954,080 |
| 2015-11-20 | $23.92 | $25.80 | $23.76 | $25.29 | $17.69 | 67,081,350 |
| 2015-11-19 | $23.71 | $23.96 | $23.20 | $23.93 | $16.74 | 25,132,810 |
| 2015-11-18 | $23.36 | $24.25 | $23.20 | $23.44 | $16.40 | 32,323,270 |
| 2015-11-17 | $24.05 | $24.20 | $23.20 | $23.31 | $16.30 | 35,603,190 |
| 2015-11-16 | $23.03 | $23.79 | $22.81 | $23.77 | $16.63 | 26,178,600 |
| 2015-11-13 | $23.80 | $24.00 | $23.02 | $23.29 | $16.29 | 37,889,390 |
| 2015-11-12 | $25.07 | $25.19 | $24.10 | $24.44 | $17.09 | 44,119,370 |
| 2015-11-11 | $24.60 | $25.44 | $24.20 | $25.22 | $17.64 | 48,058,110 |
| 2015-11-10 | $24.50 | $25.30 | $24.13 | $24.46 | $17.11 | 49,331,870 |
| 2015-11-09 | $24.01 | $25.25 | $23.38 | $24.85 | $17.38 | 59,037,240 |
| 2015-11-06 | $24.05 | $24.59 | $23.91 | $24.29 | $16.99 | 56,574,740 |
| 2015-11-05 | $24.00 | $24.38 | $23.29 | $23.81 | $16.65 | 59,759,240 |
| 2015-11-04 | $22.42 | $24.39 | $22.42 | $24.28 | $16.98 | 65,177,170 |
| 2015-11-03 | $22.23 | $22.81 | $21.90 | $22.21 | $15.54 | 30,466,490 |
| 2015-11-02 | $22.00 | $23.87 | $21.84 | $22.36 | $15.64 | 50,000,270 |
| 2015-10-30 | $22.15 | $24.00 | $21.80 | $23.06 | $16.13 | 62,568,540 |
| 2015-10-29 | $22.60 | $22.70 | $21.61 | $22.07 | $15.44 | 34,957,310 |
| 2015-10-28 | $22.20 | $23.41 | $22.01 | $22.24 | $15.56 | 48,515,220 |
| 2015-10-27 | $22.51 | $22.98 | $21.39 | $22.67 | $15.86 | 40,293,980 |
| 2015-10-26 | $22.47 | $23.89 | $21.60 | $23.01 | $16.09 | 64,362,480 |
| 2015-10-23 | $21.50 | $22.90 | $20.89 | $22.23 | $15.55 | 50,955,340 |
| 2015-10-22 | $20.73 | $21.52 | $19.70 | $21.50 | $15.04 | 41,567,260 |
| 2015-10-21 | $22.82 | $23.04 | $20.74 | $20.74 | $14.51 | 55,043,650 |
| 2015-10-20 | $21.93 | $23.43 | $21.92 | $23.04 | $16.12 | 59,078,410 |
| 2015-10-19 | $22.71 | $23.50 | $21.70 | $22.05 | $15.42 | 53,504,940 |
| 2015-10-16 | $22.89 | $22.89 | $22.02 | $22.51 | $15.74 | 50,058,990 |
| 2015-10-15 | $21.55 | $22.75 | $21.47 | $22.73 | $15.90 | 49,328,300 |
| 2015-10-14 | $21.84 | $22.40 | $21.64 | $21.75 | $15.21 | 41,456,110 |
| 2015-10-13 | $22.25 | $23.20 | $22.13 | $22.21 | $15.54 | 63,045,950 |
| 2015-10-12 | $21.20 | $22.19 | $21.02 | $21.65 | $15.14 | 55,491,350 |
| 2015-10-09 | $20.41 | $20.78 | $20.13 | $20.64 | $14.44 | 44,301,460 |
| 2015-10-08 | $20.29 | $20.89 | $19.61 | $20.57 | $14.39 | 48,135,260 |
| 2015-10-07 | $19.26 | $19.26 | $19.26 | $19.26 | $13.47 | 0 |
| 2015-10-06 | $19.26 | $19.26 | $19.26 | $19.26 | $13.47 | 0 |
| 2015-10-05 | $19.26 | $19.26 | $19.26 | $19.26 | $13.47 | 0 |
| 2015-10-02 | $19.26 | $19.26 | $19.26 | $19.26 | $13.47 | 0 |
| 2015-10-01 | $19.26 | $19.26 | $19.26 | $19.26 | $13.47 | 0 |
| 2015-09-30 | $19.51 | $19.98 | $19.10 | $19.26 | $13.47 | 31,057,430 |
| 2015-09-29 | $19.75 | $20.09 | $19.01 | $19.23 | $13.45 | 44,973,350 |
| 2015-09-28 | $18.75 | $20.32 | $18.44 | $20.32 | $14.21 | 53,670,170 |
| 2015-09-25 | $20.00 | $20.77 | $18.25 | $18.47 | $12.92 | 57,345,890 |
| 2015-09-24 | $20.08 | $20.93 | $19.84 | $20.23 | $14.15 | 62,804,650 |
| 2015-09-23 | $19.66 | $21.70 | $19.50 | $20.58 | $14.39 | 81,628,760 |
| 2015-09-22 | $20.25 | $20.99 | $19.80 | $20.30 | $14.20 | 81,859,710 |
| 2015-09-21 | $18.88 | $21.00 | $18.61 | $20.80 | $14.55 | 93,946,680 |
| 2015-09-18 | $19.50 | $20.29 | $18.54 | $19.97 | $13.97 | 120,306,910 |
| 2015-09-17 | $18.54 | $18.54 | $18.54 | $18.54 | $12.97 | 31,207,020 |
| 2015-09-16 | $15.99 | $16.85 | $15.99 | $16.85 | $11.79 | 42,084,630 |
| 2015-09-15 | $15.32 | $16.79 | $14.81 | $15.32 | $10.72 | 47,675,740 |
| 2015-09-14 | $17.99 | $17.99 | $16.33 | $16.33 | $11.42 | 43,772,940 |
| 2015-09-11 | $17.20 | $18.63 | $17.20 | $18.14 | $12.69 | 60,374,670 |
| 2015-09-10 | $17.33 | $17.73 | $16.91 | $16.94 | $11.85 | 39,547,480 |
| 2015-09-09 | $17.22 | $18.44 | $16.99 | $17.79 | $12.44 | 69,325,720 |
| 2015-09-08 | $15.50 | $16.89 | $15.27 | $16.88 | $11.81 | 69,343,340 |
| 2015-09-07 | $14.60 | $15.35 | $14.50 | $15.35 | $10.74 | 48,782,870 |
| 2015-09-04 | $13.95 | $13.95 | $13.95 | $13.95 | $9.76 | 0 |
| 2015-09-03 | $13.95 | $13.95 | $13.95 | $13.95 | $9.76 | 0 |
| 2015-09-02 | $13.95 | $16.03 | $13.95 | $13.95 | $9.76 | 42,900,880 |
| 2015-09-01 | $16.50 | $16.50 | $15.50 | $15.50 | $10.84 | 28,983,260 |
Beijing Teamsun Technology Company Ltd (600410) News Headlines
Recent Beijing Teamsun Technology Company Ltd (600410) News
Similar Companies to Beijing Teamsun Technology Company Ltd (600410) 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 | -- | -- | -- |