Shanghai Zhixin Electric Company Ltd (600517) Exchange: SHG
Data as of July 10, 2025
$5.13 ($-0.01) -0.19%
Shanghai Zhixin Electric Company Ltd - Daily Information
Click for more stock information on Shanghai Zhixin Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.11 |
| Previous Close | $5.13 |
| High | $5.23 |
| Low | $5.09 |
| Adjusted Open | $5.11 |
| Previous Adjusted Close | $5.13 |
| Adjusted High | $5.23 |
| Adjusted Low | $5.09 |
About Shanghai Zhixin Electric Company Ltd (600517)
SHANGHAI ZHIXIN ELECTRIC CO.,LTD. is a China-based company principally engaged in the manufacture and distribution of transformers. The Company's product portfolio consists of amorphous metal distribution transformers, amorphous alloy combined type transformers, silicon steel transformers, amorphous alloy iron core, integrated transformer substation, power transformers and others. The Company also involves in the provision of operation and maintenance services. The Company distributes its products within domestic market and to overseas markets.
Invest in Shanghai Zhixin Electric Company Ltd (600517)
Historical Stock Data for Shanghai Zhixin Electric Company Ltd (600517)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.11 | $5.23 | $5.09 | $5.13 | $5.13 | 27,258,340 |
| 2025-06-26 | $5.20 | $5.21 | $5.12 | $5.14 | $5.14 | 27,943,000 |
| 2025-06-25 | $5.05 | $5.22 | $5.03 | $5.20 | $5.20 | 44,699,690 |
| 2025-06-24 | $4.93 | $5.05 | $4.92 | $5.03 | $5.03 | 22,387,180 |
| 2025-06-23 | $4.88 | $4.93 | $4.88 | $4.91 | $4.91 | 13,777,190 |
| 2025-06-20 | $4.93 | $4.95 | $4.90 | $4.92 | $4.92 | 12,665,700 |
| 2025-06-19 | $4.99 | $5.00 | $4.90 | $4.93 | $4.93 | 16,884,150 |
| 2025-06-18 | $5.05 | $5.06 | $4.98 | $5.00 | $5.00 | 12,827,200 |
| 2025-06-17 | $5.04 | $5.07 | $5.00 | $5.06 | $5.06 | 18,506,610 |
| 2025-06-13 | $5.01 | $5.02 | $4.96 | $4.98 | $4.98 | 20,881,300 |
| 2025-06-12 | $4.99 | $5.04 | $4.96 | $5.03 | $5.03 | 13,962,600 |
| 2025-06-11 | $4.98 | $5.06 | $4.95 | $5.00 | $5.00 | 15,296,600 |
| 2025-06-10 | $4.99 | $5.03 | $4.93 | $4.98 | $4.98 | 18,533,410 |
| 2025-06-09 | $4.96 | $5.01 | $4.95 | $5.00 | $5.00 | 17,061,470 |
| 2025-06-06 | $4.98 | $4.99 | $4.95 | $4.96 | $4.96 | 10,318,880 |
| 2025-06-05 | $4.96 | $5.00 | $4.95 | $4.97 | $4.97 | 16,411,650 |
| 2025-06-04 | $4.90 | $4.95 | $4.89 | $4.95 | $4.95 | 15,038,480 |
| 2025-06-03 | $4.87 | $4.94 | $4.85 | $4.90 | $4.90 | 18,158,150 |
| 2025-05-30 | $4.95 | $5.02 | $4.88 | $4.91 | $4.91 | 19,944,900 |
| 2025-05-29 | $4.86 | $4.90 | $4.85 | $4.89 | $4.89 | 14,122,720 |
| 2025-05-28 | $4.83 | $4.87 | $4.82 | $4.85 | $4.85 | 10,859,300 |
| 2025-05-27 | $4.81 | $4.85 | $4.77 | $4.84 | $4.84 | 13,317,520 |
| 2025-05-26 | $4.79 | $4.85 | $4.79 | $4.84 | $4.84 | 10,285,460 |
| 2025-05-23 | $4.88 | $4.89 | $4.79 | $4.79 | $4.79 | 16,391,630 |
| 2025-05-22 | $4.93 | $4.94 | $4.86 | $4.87 | $4.87 | 14,337,530 |
| 2025-05-21 | $4.94 | $4.95 | $4.92 | $4.92 | $4.92 | 10,113,880 |
| 2025-05-20 | $4.91 | $4.94 | $4.90 | $4.93 | $4.93 | 13,971,830 |
| 2025-05-19 | $4.90 | $4.93 | $4.87 | $4.92 | $4.92 | 13,094,510 |
| 2025-05-16 | $4.94 | $4.96 | $4.89 | $4.89 | $4.89 | 14,183,620 |
| 2025-05-15 | $5.02 | $5.03 | $4.93 | $4.94 | $4.94 | 18,314,390 |
| 2025-05-14 | $4.96 | $5.13 | $4.90 | $5.04 | $5.04 | 31,122,470 |
| 2025-05-13 | $5.02 | $5.03 | $4.94 | $4.95 | $4.95 | 13,814,720 |
| 2025-05-12 | $4.98 | $5.00 | $4.93 | $4.99 | $4.99 | 15,543,050 |
| 2025-05-09 | $5.00 | $5.00 | $4.94 | $4.96 | $4.96 | 11,670,090 |
| 2025-05-08 | $4.93 | $5.05 | $4.92 | $5.01 | $5.01 | 19,620,240 |
| 2025-05-07 | $5.05 | $5.08 | $4.94 | $4.95 | $4.95 | 21,203,680 |
| 2025-05-06 | $4.87 | $4.97 | $4.86 | $4.94 | $4.94 | 26,577,120 |
| 2025-04-30 | $4.92 | $4.96 | $4.85 | $4.85 | $4.85 | 19,526,050 |
| 2025-04-29 | $4.92 | $5.01 | $4.90 | $4.92 | $4.92 | 16,720,000 |
| 2025-04-28 | $5.04 | $5.07 | $4.94 | $4.96 | $4.96 | 19,435,710 |
| 2025-04-25 | $4.90 | $5.04 | $4.89 | $5.02 | $5.02 | 29,534,910 |
| 2025-04-24 | $4.88 | $4.91 | $4.84 | $4.86 | $4.86 | 15,354,300 |
| 2025-04-23 | $4.89 | $4.94 | $4.85 | $4.86 | $4.86 | 15,077,070 |
| 2025-04-22 | $4.79 | $4.88 | $4.79 | $4.86 | $4.86 | 20,679,800 |
| 2025-04-21 | $4.76 | $4.82 | $4.74 | $4.79 | $4.79 | 16,352,600 |
| 2025-04-18 | $4.70 | $4.78 | $4.69 | $4.77 | $4.77 | 12,999,840 |
| 2025-04-17 | $4.70 | $4.75 | $4.68 | $4.72 | $4.72 | 13,146,600 |
| 2025-04-16 | $4.72 | $4.74 | $4.62 | $4.70 | $4.70 | 16,244,200 |
| 2025-04-15 | $4.78 | $4.80 | $4.72 | $4.74 | $4.74 | 13,470,840 |
| 2025-04-14 | $4.72 | $4.80 | $4.71 | $4.77 | $4.77 | 22,750,960 |
| 2025-04-11 | $4.72 | $4.76 | $4.66 | $4.66 | $4.66 | 25,043,840 |
| 2025-04-10 | $4.73 | $4.80 | $4.70 | $4.76 | $4.76 | 25,662,440 |
| 2025-04-09 | $4.56 | $4.69 | $4.45 | $4.68 | $4.68 | 31,958,670 |
| 2025-04-08 | $4.56 | $4.60 | $4.46 | $4.60 | $4.60 | 35,074,230 |
| 2025-04-07 | $4.72 | $4.92 | $4.58 | $4.58 | $4.58 | 33,298,290 |
| 2025-04-03 | $5.06 | $5.13 | $5.03 | $5.09 | $5.09 | 15,298,860 |
| 2025-04-02 | $5.04 | $5.09 | $5.00 | $5.09 | $5.09 | 19,024,220 |
| 2025-04-01 | $5.05 | $5.08 | $5.01 | $5.03 | $5.03 | 21,430,000 |
| 2025-03-31 | $5.20 | $5.20 | $5.02 | $5.05 | $5.05 | 23,999,390 |
| 2025-03-28 | $5.21 | $5.22 | $5.16 | $5.21 | $5.21 | 17,885,850 |
| 2025-03-27 | $5.23 | $5.25 | $5.15 | $5.20 | $5.20 | 16,126,750 |
| 2025-03-26 | $5.18 | $5.23 | $5.17 | $5.22 | $5.22 | 15,331,210 |
| 2025-03-25 | $5.18 | $5.23 | $5.15 | $5.20 | $5.20 | 17,009,740 |
| 2025-03-24 | $5.15 | $5.20 | $5.09 | $5.18 | $5.18 | 20,179,180 |
| 2025-03-21 | $5.17 | $5.26 | $5.13 | $5.16 | $5.16 | 29,517,140 |
| 2025-03-20 | $5.20 | $5.22 | $5.16 | $5.18 | $5.18 | 12,349,500 |
| 2025-03-19 | $5.19 | $5.22 | $5.17 | $5.20 | $5.20 | 17,001,880 |
| 2025-03-18 | $5.24 | $5.29 | $5.18 | $5.23 | $5.23 | 21,489,190 |
| 2025-03-17 | $5.25 | $5.33 | $5.22 | $5.24 | $5.24 | 34,206,850 |
| 2025-03-14 | $5.04 | $5.27 | $5.03 | $5.21 | $5.21 | 52,480,520 |
| 2025-03-13 | $5.03 | $5.07 | $5.00 | $5.04 | $5.04 | 17,092,240 |
| 2025-03-12 | $5.03 | $5.10 | $5.01 | $5.06 | $5.06 | 23,571,400 |
| 2025-03-11 | $5.00 | $5.04 | $4.98 | $5.04 | $5.04 | 17,647,000 |
| 2025-03-10 | $5.04 | $5.10 | $5.02 | $5.05 | $5.05 | 22,025,430 |
| 2025-03-07 | $5.30 | $5.32 | $5.10 | $5.11 | $5.11 | 36,564,950 |
| 2025-03-06 | $5.08 | $5.26 | $5.06 | $5.24 | $5.24 | 42,054,010 |
| 2025-03-05 | $5.04 | $5.09 | $4.97 | $5.08 | $5.08 | 20,720,100 |
| 2025-03-04 | $5.02 | $5.07 | $5.01 | $5.05 | $5.05 | 14,280,550 |
| 2025-03-03 | $4.96 | $5.07 | $4.96 | $5.03 | $5.03 | 22,270,100 |
| 2025-02-28 | $5.04 | $5.10 | $4.96 | $4.98 | $4.98 | 21,177,030 |
| 2025-02-27 | $5.12 | $5.14 | $5.01 | $5.07 | $5.07 | 25,737,410 |
| 2025-02-26 | $5.09 | $5.14 | $5.06 | $5.13 | $5.13 | 19,187,530 |
| 2025-02-25 | $5.09 | $5.14 | $5.05 | $5.08 | $5.08 | 16,085,110 |
| 2025-02-24 | $5.19 | $5.22 | $5.11 | $5.13 | $5.13 | 23,131,880 |
| 2025-02-20 | $5.11 | $5.12 | $5.05 | $5.08 | $5.08 | 13,259,990 |
| 2025-02-19 | $5.06 | $5.13 | $5.06 | $5.11 | $5.11 | 14,416,600 |
| 2025-02-18 | $5.18 | $5.19 | $5.04 | $5.08 | $5.08 | 20,750,100 |
| 2025-02-17 | $5.21 | $5.24 | $5.15 | $5.18 | $5.18 | 18,199,440 |
| 2025-02-14 | $5.16 | $5.21 | $5.14 | $5.20 | $5.20 | 13,233,340 |
| 2025-02-13 | $5.22 | $5.24 | $5.16 | $5.17 | $5.17 | 17,059,570 |
| 2025-02-12 | $5.13 | $5.24 | $5.13 | $5.23 | $5.23 | 17,508,320 |
| 2025-02-11 | $5.25 | $5.26 | $5.10 | $5.16 | $5.16 | 22,538,680 |
| 2025-02-10 | $5.26 | $5.33 | $5.24 | $5.27 | $5.27 | 19,249,630 |
| 2025-02-07 | $5.15 | $5.32 | $5.13 | $5.26 | $5.26 | 26,894,770 |
| 2025-02-06 | $5.14 | $5.18 | $5.07 | $5.15 | $5.15 | 19,083,330 |
| 2025-02-05 | $5.12 | $5.16 | $5.08 | $5.14 | $5.14 | 19,075,190 |
| 2025-01-27 | $5.19 | $5.23 | $5.07 | $5.07 | $5.07 | 18,169,180 |
| 2025-01-24 | $5.16 | $5.24 | $5.14 | $5.19 | $5.19 | 18,531,580 |
| 2025-01-23 | $5.18 | $5.33 | $5.17 | $5.20 | $5.20 | 22,542,570 |
| 2025-01-22 | $5.15 | $5.16 | $5.04 | $5.13 | $5.13 | 15,313,220 |
| 2025-01-21 | $5.21 | $5.21 | $5.11 | $5.15 | $5.15 | 15,940,970 |
| 2025-01-20 | $5.18 | $5.24 | $5.15 | $5.16 | $5.16 | 12,492,650 |
| 2025-01-17 | $5.16 | $5.19 | $5.11 | $5.14 | $5.14 | 12,798,200 |
| 2025-01-16 | $5.13 | $5.22 | $5.10 | $5.15 | $5.15 | 21,554,350 |
| 2025-01-15 | $5.12 | $5.15 | $5.05 | $5.10 | $5.10 | 17,644,930 |
| 2025-01-14 | $5.03 | $5.16 | $5.03 | $5.14 | $5.14 | 31,829,950 |
| 2025-01-13 | $5.00 | $5.07 | $4.94 | $5.04 | $5.04 | 14,101,500 |
| 2025-01-09 | $5.14 | $5.17 | $5.10 | $5.12 | $5.12 | 11,822,480 |
| 2025-01-08 | $5.22 | $5.22 | $5.00 | $5.15 | $5.15 | 21,205,430 |
| 2025-01-07 | $5.26 | $5.28 | $5.18 | $5.20 | $5.20 | 19,226,810 |
| 2025-01-06 | $5.24 | $5.31 | $5.19 | $5.27 | $5.27 | 15,480,930 |
| 2025-01-03 | $5.38 | $5.42 | $5.21 | $5.24 | $5.24 | 18,650,240 |
| 2025-01-02 | $5.51 | $5.52 | $5.30 | $5.38 | $5.38 | 25,977,270 |
| 2024-12-31 | $5.74 | $5.77 | $5.51 | $5.51 | $5.51 | 23,159,500 |
| 2024-12-30 | $5.74 | $5.76 | $5.69 | $5.74 | $5.74 | 13,418,300 |
| 2024-12-27 | $5.68 | $5.79 | $5.67 | $5.74 | $5.74 | 18,899,410 |
| 2024-12-26 | $5.64 | $5.72 | $5.62 | $5.68 | $5.68 | 14,390,760 |
| 2024-12-25 | $5.74 | $5.76 | $5.63 | $5.65 | $5.65 | 18,978,100 |
| 2024-12-24 | $5.59 | $5.75 | $5.57 | $5.75 | $5.75 | 23,077,930 |
| 2024-12-23 | $5.66 | $5.69 | $5.57 | $5.58 | $5.58 | 17,120,800 |
| 2024-12-20 | $5.68 | $5.72 | $5.63 | $5.63 | $5.63 | 13,849,400 |
| 2024-12-19 | $5.64 | $5.73 | $5.60 | $5.71 | $5.71 | 13,580,880 |
| 2024-12-18 | $5.70 | $5.78 | $5.67 | $5.69 | $5.69 | 16,099,540 |
| 2024-12-17 | $5.66 | $5.71 | $5.62 | $5.66 | $5.66 | 17,020,030 |
| 2024-12-16 | $5.72 | $5.75 | $5.64 | $5.66 | $5.66 | 19,476,700 |
| 2024-12-13 | $5.80 | $5.81 | $5.68 | $5.69 | $5.69 | 23,332,300 |
| 2024-12-12 | $5.80 | $5.87 | $5.72 | $5.82 | $5.82 | 21,341,100 |
| 2024-12-11 | $5.71 | $5.79 | $5.70 | $5.78 | $5.78 | 23,237,110 |
| 2024-12-10 | $5.94 | $5.98 | $5.70 | $5.71 | $5.71 | 38,700,280 |
| 2024-12-09 | $5.79 | $5.82 | $5.69 | $5.73 | $5.73 | 20,180,410 |
| 2024-12-06 | $5.73 | $5.83 | $5.69 | $5.79 | $5.79 | 19,154,350 |
| 2024-12-05 | $5.71 | $5.77 | $5.69 | $5.73 | $5.73 | 14,102,740 |
| 2024-12-04 | $5.82 | $5.84 | $5.69 | $5.72 | $5.72 | 19,889,600 |
| 2024-12-03 | $5.75 | $5.83 | $5.69 | $5.81 | $5.81 | 24,882,650 |
| 2024-12-02 | $5.62 | $5.76 | $5.58 | $5.76 | $5.76 | 28,098,380 |
| 2024-11-29 | $5.53 | $5.68 | $5.49 | $5.62 | $5.62 | 27,976,360 |
| 2024-11-28 | $5.53 | $5.59 | $5.52 | $5.52 | $5.52 | 16,822,670 |
| 2024-11-27 | $5.49 | $5.57 | $5.42 | $5.55 | $5.55 | 20,071,400 |
| 2024-11-26 | $5.50 | $5.58 | $5.50 | $5.50 | $5.50 | 15,031,840 |
| 2024-11-25 | $5.53 | $5.55 | $5.42 | $5.53 | $5.53 | 19,036,500 |
| 2024-11-22 | $5.70 | $5.72 | $5.48 | $5.48 | $5.48 | 26,534,000 |
| 2024-11-21 | $5.72 | $5.73 | $5.65 | $5.70 | $5.70 | 18,422,070 |
| 2024-11-20 | $5.68 | $5.73 | $5.65 | $5.70 | $5.70 | 21,208,790 |
| 2024-11-19 | $5.65 | $5.73 | $5.61 | $5.72 | $5.72 | 25,402,690 |
| 2024-11-18 | $5.74 | $5.77 | $5.59 | $5.63 | $5.63 | 31,982,100 |
| 2024-11-15 | $5.81 | $5.89 | $5.68 | $5.69 | $5.69 | 30,513,440 |
| 2024-11-14 | $5.96 | $5.97 | $5.81 | $5.84 | $5.84 | 28,070,210 |
| 2024-11-13 | $5.90 | $5.97 | $5.85 | $5.94 | $5.94 | 35,381,270 |
| 2024-11-12 | $6.08 | $6.11 | $5.83 | $5.91 | $5.91 | 53,222,300 |
| 2024-11-11 | $6.06 | $6.12 | $6.00 | $6.10 | $6.10 | 52,512,520 |
| 2024-11-08 | $6.30 | $6.33 | $6.08 | $6.13 | $6.13 | 70,300,020 |
| 2024-11-07 | $5.87 | $6.29 | $5.84 | $6.22 | $6.22 | 85,624,680 |
| 2024-11-06 | $6.15 | $6.20 | $5.93 | $5.98 | $5.98 | 103,927,470 |
| 2024-11-05 | $6.20 | $6.38 | $6.04 | $6.14 | $6.14 | 129,868,300 |
| 2024-11-04 | $6.05 | $6.14 | $5.82 | $6.11 | $6.11 | 115,302,910 |
| 2024-11-01 | $5.77 | $5.97 | $5.57 | $5.83 | $5.83 | 115,738,810 |
| 2024-10-31 | $5.53 | $5.87 | $5.49 | $5.81 | $5.81 | 96,075,520 |
| 2024-10-30 | $5.46 | $5.64 | $5.45 | $5.52 | $5.52 | 47,534,900 |
| 2024-10-29 | $5.46 | $5.54 | $5.42 | $5.43 | $5.43 | 43,947,320 |
| 2024-10-28 | $5.34 | $5.46 | $5.30 | $5.44 | $5.44 | 38,104,940 |
| 2024-10-25 | $5.34 | $5.42 | $5.32 | $5.34 | $5.34 | 29,854,010 |
| 2024-10-24 | $5.31 | $5.36 | $5.27 | $5.34 | $5.34 | 21,246,910 |
| 2024-10-23 | $5.35 | $5.44 | $5.34 | $5.36 | $5.36 | 30,858,710 |
| 2024-10-22 | $5.23 | $5.36 | $5.21 | $5.35 | $5.35 | 35,962,530 |
| 2024-10-21 | $5.32 | $5.34 | $5.20 | $5.23 | $5.23 | 42,200,470 |
| 2024-10-18 | $5.14 | $5.48 | $5.09 | $5.31 | $5.31 | 47,476,910 |
| 2024-10-17 | $5.21 | $5.27 | $5.14 | $5.14 | $5.14 | 27,272,570 |
| 2024-10-16 | $5.11 | $5.28 | $5.10 | $5.18 | $5.18 | 27,600,100 |
| 2024-10-15 | $5.36 | $5.40 | $5.20 | $5.20 | $5.20 | 37,791,660 |
| 2024-10-14 | $5.30 | $5.45 | $5.20 | $5.42 | $5.42 | 45,166,510 |
| 2024-10-11 | $5.37 | $5.47 | $5.18 | $5.26 | $5.26 | 44,815,200 |
| 2024-10-10 | $5.51 | $5.74 | $5.29 | $5.43 | $5.43 | 66,185,490 |
| 2024-10-09 | $5.80 | $6.03 | $5.48 | $5.49 | $5.49 | 109,974,220 |
| 2024-10-08 | $6.06 | $6.06 | $5.74 | $6.06 | $6.06 | 102,278,990 |
| 2024-09-30 | $5.37 | $5.51 | $5.26 | $5.51 | $5.51 | 90,147,100 |
| 2024-09-27 | $4.98 | $5.03 | $4.86 | $5.01 | $5.01 | 30,823,040 |
| 2024-09-26 | $4.70 | $4.86 | $4.65 | $4.85 | $4.85 | 44,873,920 |
| 2024-09-25 | $4.69 | $4.89 | $4.68 | $4.74 | $4.74 | 54,469,010 |
| 2024-09-24 | $4.36 | $4.62 | $4.35 | $4.59 | $4.59 | 37,177,400 |
| 2024-09-23 | $4.41 | $4.43 | $4.31 | $4.33 | $4.33 | 13,752,700 |
| 2024-09-20 | $4.40 | $4.42 | $4.36 | $4.40 | $4.40 | 12,294,400 |
| 2024-09-19 | $4.41 | $4.45 | $4.37 | $4.40 | $4.40 | 19,373,300 |
| 2024-09-18 | $4.35 | $4.42 | $4.28 | $4.40 | $4.40 | 18,530,270 |
| 2024-09-13 | $4.33 | $4.40 | $4.31 | $4.35 | $4.35 | 14,276,810 |
| 2024-09-12 | $4.24 | $4.35 | $4.24 | $4.33 | $4.33 | 13,979,320 |
| 2024-09-11 | $4.23 | $4.27 | $4.21 | $4.25 | $4.25 | 11,705,110 |
| 2024-09-10 | $4.25 | $4.26 | $4.15 | $4.25 | $4.25 | 13,131,630 |
| 2024-09-09 | $4.23 | $4.29 | $4.20 | $4.23 | $4.23 | 14,943,600 |
| 2024-09-06 | $4.26 | $4.29 | $4.20 | $4.23 | $4.23 | 11,480,900 |
| 2024-09-05 | $4.25 | $4.27 | $4.18 | $4.23 | $4.23 | 16,574,600 |
| 2024-09-04 | $4.31 | $4.33 | $4.22 | $4.23 | $4.23 | 15,762,610 |
| 2024-09-03 | $4.31 | $4.36 | $4.28 | $4.32 | $4.32 | 15,200,710 |
| 2024-09-02 | $4.31 | $4.36 | $4.28 | $4.32 | $4.32 | 35,304,200 |
| 2024-08-30 | $4.24 | $4.34 | $4.23 | $4.27 | $4.27 | 33,478,400 |
| 2024-08-29 | $4.09 | $4.29 | $4.05 | $4.27 | $4.27 | 47,587,330 |
| 2024-08-28 | $4.17 | $4.22 | $3.99 | $4.01 | $4.01 | 31,876,750 |
| 2024-08-27 | $3.99 | $4.04 | $3.94 | $3.96 | $3.96 | 8,334,360 |
| 2024-08-26 | $4.05 | $4.07 | $3.98 | $4.00 | $4.00 | 8,919,560 |
| 2024-08-23 | $4.04 | $4.06 | $4.00 | $4.04 | $4.04 | 7,502,300 |
| 2024-08-22 | $4.08 | $4.10 | $4.03 | $4.03 | $4.03 | 6,493,980 |
| 2024-08-21 | $4.08 | $4.10 | $4.04 | $4.06 | $4.06 | 6,563,040 |
| 2024-08-20 | $4.18 | $4.19 | $4.08 | $4.10 | $4.10 | 10,517,660 |
| 2024-08-19 | $4.16 | $4.22 | $4.15 | $4.17 | $4.17 | 8,863,160 |
| 2024-08-16 | $4.24 | $4.24 | $4.15 | $4.16 | $4.16 | 10,170,800 |
| 2024-08-15 | $4.13 | $4.26 | $4.13 | $4.23 | $4.23 | 12,756,200 |
| 2024-08-14 | $4.21 | $4.21 | $4.13 | $4.15 | $4.15 | 12,422,940 |
| 2024-08-13 | $4.16 | $4.20 | $4.14 | $4.20 | $4.20 | 7,350,120 |
| 2024-08-12 | $4.18 | $4.19 | $4.13 | $4.16 | $4.16 | 7,825,810 |
| 2024-08-09 | $4.22 | $4.25 | $4.16 | $4.16 | $4.16 | 9,936,100 |
| 2024-08-08 | $4.18 | $4.24 | $4.16 | $4.20 | $4.20 | 9,602,220 |
| 2024-08-07 | $4.19 | $4.22 | $4.16 | $4.21 | $4.21 | 10,001,760 |
| 2024-08-06 | $4.23 | $4.24 | $4.14 | $4.18 | $4.18 | 11,599,560 |
| 2024-08-05 | $4.22 | $4.28 | $4.17 | $4.17 | $4.17 | 18,257,110 |
| 2024-08-02 | $4.26 | $4.29 | $4.22 | $4.23 | $4.23 | 11,108,410 |
| 2024-08-01 | $4.31 | $4.33 | $4.27 | $4.30 | $4.30 | 14,473,400 |
| 2024-07-31 | $4.09 | $4.31 | $4.09 | $4.29 | $4.29 | 22,828,580 |
| 2024-07-30 | $4.09 | $4.14 | $4.06 | $4.10 | $4.10 | 8,400,310 |
| 2024-07-29 | $4.11 | $4.15 | $4.09 | $4.11 | $4.11 | 10,106,200 |
| 2024-07-26 | $4.02 | $4.11 | $4.02 | $4.10 | $4.10 | 13,755,200 |
| 2024-07-25 | $3.95 | $4.06 | $3.93 | $4.01 | $4.01 | 12,279,800 |
| 2024-07-24 | $3.99 | $4.00 | $3.94 | $3.96 | $3.96 | 13,459,780 |
| 2024-07-23 | $4.05 | $4.08 | $3.99 | $3.99 | $3.99 | 12,586,060 |
| 2024-07-22 | $4.08 | $4.11 | $4.03 | $4.06 | $4.06 | 12,212,200 |
| 2024-07-19 | $4.04 | $4.08 | $4.00 | $4.05 | $4.05 | 10,796,620 |
| 2024-07-18 | $4.01 | $4.07 | $3.96 | $4.06 | $4.06 | 10,134,690 |
| 2024-07-17 | $4.03 | $4.06 | $4.00 | $4.03 | $4.03 | 12,338,160 |
| 2024-07-16 | $4.13 | $4.14 | $4.07 | $4.09 | $4.09 | 10,593,500 |
| 2024-07-15 | $4.16 | $4.18 | $4.12 | $4.13 | $4.13 | 10,220,000 |
| 2024-07-12 | $4.20 | $4.25 | $4.17 | $4.18 | $4.18 | 10,195,700 |
| 2024-07-11 | $4.16 | $4.22 | $4.13 | $4.19 | $4.19 | 11,777,250 |
| 2024-07-10 | $4.16 | $4.18 | $4.09 | $4.11 | $4.11 | 8,738,910 |
| 2024-07-09 | $4.08 | $4.17 | $4.03 | $4.15 | $4.15 | 11,819,400 |
| 2024-07-08 | $4.21 | $4.21 | $4.05 | $4.08 | $4.08 | 14,870,860 |
| 2024-07-05 | $4.17 | $4.21 | $4.12 | $4.19 | $4.19 | 12,393,880 |
| 2024-07-04 | $4.27 | $4.29 | $4.16 | $4.17 | $4.17 | 12,579,400 |
| 2024-07-03 | $4.30 | $4.33 | $4.25 | $4.25 | $4.25 | 11,088,400 |
| 2024-07-02 | $4.30 | $4.33 | $4.27 | $4.29 | $4.29 | 10,732,500 |
| 2024-07-01 | $4.33 | $4.40 | $4.30 | $4.31 | $4.31 | 14,110,770 |
| 2024-06-28 | $4.28 | $4.42 | $4.25 | $4.33 | $4.33 | 17,461,200 |
| 2024-06-27 | $4.35 | $4.35 | $4.25 | $4.26 | $4.26 | 10,385,320 |
| 2024-06-26 | $4.29 | $4.36 | $4.26 | $4.35 | $4.35 | 13,152,570 |
| 2024-06-25 | $4.36 | $4.39 | $4.25 | $4.29 | $4.29 | 17,032,510 |
| 2024-06-24 | $4.41 | $4.42 | $4.28 | $4.36 | $4.36 | 16,543,880 |
| 2024-06-21 | $4.41 | $4.48 | $4.37 | $4.42 | $4.42 | 13,289,440 |
| 2024-06-20 | $4.51 | $4.54 | $4.43 | $4.44 | $4.44 | 11,073,500 |
| 2024-06-19 | $4.59 | $4.59 | $4.52 | $4.53 | $4.53 | 10,543,930 |
| 2024-06-18 | $4.52 | $4.59 | $4.51 | $4.56 | $4.56 | 10,696,520 |
| 2024-06-17 | $4.50 | $4.60 | $4.46 | $4.53 | $4.53 | 13,895,400 |
| 2024-06-14 | $4.46 | $4.57 | $4.45 | $4.52 | $4.52 | 15,596,310 |
| 2024-06-13 | $4.53 | $4.55 | $4.48 | $4.49 | $4.49 | 11,612,950 |
| 2024-06-12 | $4.61 | $4.61 | $4.52 | $4.54 | $4.54 | 13,510,280 |
| 2024-06-11 | $4.58 | $4.65 | $4.55 | $4.60 | $4.60 | 11,247,390 |
| 2024-06-07 | $4.68 | $4.70 | $4.56 | $4.60 | $4.60 | 15,380,400 |
| 2024-06-06 | $4.70 | $4.73 | $4.63 | $4.65 | $4.65 | 16,410,000 |
| 2024-06-05 | $4.76 | $4.79 | $4.71 | $4.71 | $4.71 | 12,402,450 |
| 2024-06-04 | $4.68 | $4.76 | $4.61 | $4.75 | $4.75 | 15,581,600 |
| 2024-06-03 | $4.76 | $4.78 | $4.63 | $4.67 | $4.67 | 20,536,500 |
| 2024-05-31 | $4.84 | $4.87 | $4.78 | $4.79 | $4.79 | 11,142,500 |
| 2024-05-30 | $4.85 | $4.89 | $4.82 | $4.84 | $4.84 | 12,354,100 |
| 2024-05-29 | $4.85 | $4.92 | $4.82 | $4.84 | $4.84 | 14,413,500 |
| 2024-05-28 | $4.87 | $4.91 | $4.83 | $4.85 | $4.85 | 15,371,600 |
| 2024-05-27 | $4.79 | $4.88 | $4.78 | $4.87 | $4.87 | 19,131,650 |
| 2024-05-24 | $4.74 | $4.84 | $4.73 | $4.78 | $4.78 | 14,737,300 |
| 2024-05-23 | $4.84 | $4.85 | $4.73 | $4.75 | $4.75 | 17,442,800 |
| 2024-05-22 | $4.87 | $4.89 | $4.83 | $4.85 | $4.85 | 11,542,550 |
| 2024-05-21 | $4.91 | $4.93 | $4.84 | $4.86 | $4.86 | 10,844,500 |
| 2024-05-20 | $4.95 | $5.02 | $4.91 | $4.93 | $4.93 | 17,376,600 |
| 2024-05-17 | $4.90 | $4.96 | $4.86 | $4.95 | $4.95 | 13,761,200 |
| 2024-05-16 | $4.95 | $4.99 | $4.87 | $4.89 | $4.89 | 15,167,700 |
| 2024-05-15 | $5.05 | $5.08 | $4.95 | $4.96 | $4.96 | 16,948,100 |
| 2024-05-14 | $5.14 | $5.15 | $5.02 | $5.04 | $5.04 | 25,164,060 |
| 2024-05-13 | $5.00 | $5.15 | $4.96 | $5.10 | $5.10 | 32,264,190 |
| 2024-05-10 | $4.96 | $5.03 | $4.90 | $4.99 | $4.99 | 20,013,540 |
| 2024-05-09 | $4.86 | $4.97 | $4.86 | $4.94 | $4.94 | 15,113,300 |
| 2024-05-08 | $4.92 | $4.92 | $4.85 | $4.86 | $4.86 | 13,453,150 |
| 2024-05-07 | $4.93 | $4.93 | $4.88 | $4.92 | $4.92 | 17,317,460 |
| 2024-05-06 | $4.84 | $4.93 | $4.83 | $4.90 | $4.90 | 20,460,500 |
| 2024-04-30 | $4.83 | $4.85 | $4.75 | $4.78 | $4.78 | 16,980,580 |
| 2024-04-29 | $4.71 | $4.83 | $4.69 | $4.82 | $4.82 | 20,446,950 |
| 2024-04-26 | $4.56 | $4.73 | $4.54 | $4.72 | $4.72 | 23,584,480 |
| 2024-04-25 | $4.54 | $4.58 | $4.50 | $4.51 | $4.51 | 11,021,300 |
| 2024-04-24 | $4.54 | $4.57 | $4.48 | $4.56 | $4.56 | 10,525,100 |
| 2024-04-23 | $4.55 | $4.64 | $4.51 | $4.54 | $4.54 | 19,106,450 |
| 2024-04-22 | $4.82 | $4.83 | $4.51 | $4.56 | $4.56 | 36,119,010 |
| 2024-04-19 | $4.87 | $4.94 | $4.81 | $4.84 | $4.84 | 23,272,540 |
| 2024-04-18 | $4.93 | $4.99 | $4.88 | $4.94 | $4.94 | 24,151,150 |
| 2024-04-17 | $4.76 | $4.92 | $4.76 | $4.91 | $4.91 | 26,385,320 |
| 2024-04-16 | $4.87 | $4.96 | $4.76 | $4.78 | $4.78 | 27,558,600 |
| 2024-04-15 | $4.80 | $4.94 | $4.74 | $4.88 | $4.88 | 24,805,300 |
| 2024-04-12 | $4.85 | $4.85 | $4.78 | $4.78 | $4.78 | 11,416,870 |
| 2024-04-11 | $4.77 | $4.88 | $4.76 | $4.83 | $4.83 | 15,224,000 |
| 2024-04-10 | $4.81 | $4.84 | $4.73 | $4.76 | $4.76 | 10,415,960 |
| 2024-04-09 | $4.76 | $4.83 | $4.73 | $4.82 | $4.82 | 12,732,290 |
| 2024-04-08 | $4.78 | $4.83 | $4.74 | $4.76 | $4.76 | 12,086,470 |
| 2024-04-03 | $4.82 | $4.82 | $4.75 | $4.78 | $4.78 | 9,568,980 |
| 2024-04-02 | $4.79 | $4.82 | $4.74 | $4.81 | $4.81 | 9,476,200 |
| 2024-04-01 | $4.69 | $4.79 | $4.68 | $4.79 | $4.79 | 12,183,640 |
| 2024-03-29 | $4.59 | $4.67 | $4.58 | $4.66 | $4.66 | 10,291,030 |
| 2024-03-28 | $4.62 | $4.68 | $4.58 | $4.59 | $4.59 | 13,392,410 |
| 2024-03-27 | $4.71 | $4.73 | $4.62 | $4.63 | $4.63 | 10,668,500 |
| 2024-03-26 | $4.70 | $4.73 | $4.66 | $4.71 | $4.71 | 10,497,000 |
| 2024-03-25 | $4.74 | $4.79 | $4.70 | $4.70 | $4.70 | 12,617,680 |
| 2024-03-22 | $4.82 | $4.85 | $4.71 | $4.74 | $4.74 | 13,112,630 |
| 2024-03-21 | $4.86 | $4.90 | $4.81 | $4.84 | $4.84 | 10,783,560 |
| 2024-03-20 | $4.86 | $4.89 | $4.83 | $4.85 | $4.85 | 10,484,000 |
| 2024-03-19 | $4.93 | $4.95 | $4.86 | $4.86 | $4.86 | 13,970,200 |
| 2024-03-18 | $4.85 | $4.94 | $4.85 | $4.94 | $4.94 | 17,745,140 |
| 2024-03-15 | $4.83 | $4.89 | $4.81 | $4.88 | $4.88 | 15,334,030 |
| 2024-03-14 | $4.86 | $4.89 | $4.80 | $4.83 | $4.83 | 9,749,530 |
| 2024-03-13 | $4.85 | $4.88 | $4.82 | $4.84 | $4.84 | 12,071,800 |
| 2024-03-12 | $4.93 | $4.93 | $4.85 | $4.87 | $4.87 | 14,531,160 |
| 2024-03-11 | $4.81 | $4.90 | $4.81 | $4.89 | $4.89 | 14,792,030 |
| 2024-03-08 | $4.80 | $4.85 | $4.78 | $4.83 | $4.83 | 9,686,800 |
| 2024-03-07 | $4.90 | $4.92 | $4.80 | $4.80 | $4.80 | 13,291,170 |
| 2024-03-06 | $4.86 | $4.94 | $4.82 | $4.89 | $4.89 | 15,555,660 |
| 2024-03-05 | $4.86 | $4.91 | $4.81 | $4.86 | $4.86 | 16,228,600 |
| 2024-03-04 | $4.91 | $4.97 | $4.85 | $4.87 | $4.87 | 17,581,130 |
| 2024-03-01 | $4.83 | $4.92 | $4.81 | $4.89 | $4.89 | 21,265,370 |
| 2024-02-29 | $4.72 | $4.84 | $4.71 | $4.83 | $4.83 | 23,226,410 |
| 2024-02-28 | $4.76 | $4.88 | $4.73 | $4.74 | $4.74 | 33,769,370 |
| 2024-02-27 | $4.68 | $4.76 | $4.68 | $4.75 | $4.75 | 16,492,100 |
| 2024-02-26 | $4.68 | $4.75 | $4.66 | $4.69 | $4.69 | 19,355,660 |
| 2024-02-23 | $4.71 | $4.71 | $4.64 | $4.69 | $4.69 | 17,796,540 |
| 2024-02-22 | $4.67 | $4.73 | $4.65 | $4.71 | $4.71 | 14,735,230 |
| 2024-02-21 | $4.67 | $4.81 | $4.62 | $4.67 | $4.67 | 19,451,380 |
| 2024-02-20 | $4.66 | $4.72 | $4.61 | $4.69 | $4.69 | 15,412,510 |
| 2024-02-19 | $4.88 | $4.88 | $4.65 | $4.69 | $4.69 | 29,812,750 |
| 2024-02-08 | $4.74 | $4.99 | $4.67 | $4.83 | $4.83 | 42,692,210 |
| 2024-02-07 | $4.34 | $4.72 | $4.34 | $4.71 | $4.71 | 47,007,180 |
| 2024-02-06 | $3.87 | $4.38 | $3.87 | $4.36 | $4.36 | 28,249,040 |
| 2024-02-05 | $4.17 | $4.18 | $3.81 | $3.98 | $3.98 | 33,916,880 |
| 2024-02-02 | $4.39 | $4.41 | $4.06 | $4.20 | $4.20 | 26,085,460 |
| 2024-02-01 | $4.43 | $4.51 | $4.35 | $4.38 | $4.38 | 21,479,800 |
| 2024-01-31 | $4.51 | $4.58 | $4.40 | $4.44 | $4.44 | 18,719,430 |
| 2024-01-30 | $4.59 | $4.69 | $4.49 | $4.53 | $4.53 | 18,920,900 |
| 2024-01-29 | $4.77 | $4.77 | $4.63 | $4.65 | $4.65 | 24,028,110 |
| 2024-01-26 | $4.70 | $4.82 | $4.67 | $4.78 | $4.78 | 28,561,200 |
| 2024-01-25 | $4.59 | $4.73 | $4.56 | $4.73 | $4.73 | 33,759,250 |
| 2024-01-24 | $4.37 | $4.69 | $4.32 | $4.63 | $4.63 | 33,999,080 |
| 2024-01-23 | $4.24 | $4.37 | $4.18 | $4.34 | $4.34 | 13,208,850 |
| 2024-01-22 | $4.49 | $4.49 | $4.22 | $4.24 | $4.24 | 18,273,300 |
| 2024-01-19 | $4.53 | $4.54 | $4.46 | $4.48 | $4.48 | 9,471,900 |
| 2024-01-18 | $4.61 | $4.65 | $4.40 | $4.54 | $4.54 | 19,223,500 |
| 2024-01-17 | $4.71 | $4.74 | $4.63 | $4.65 | $4.65 | 9,337,000 |
| 2024-01-16 | $4.71 | $4.75 | $4.64 | $4.71 | $4.71 | 7,931,280 |
| 2024-01-15 | $4.67 | $4.73 | $4.67 | $4.71 | $4.71 | 6,713,180 |
| 2024-01-12 | $4.70 | $4.74 | $4.68 | $4.69 | $4.69 | 8,661,990 |
| 2024-01-11 | $4.64 | $4.72 | $4.63 | $4.70 | $4.70 | 7,426,720 |
| 2024-01-10 | $4.64 | $4.70 | $4.58 | $4.65 | $4.65 | 8,724,150 |
| 2024-01-09 | $4.67 | $4.69 | $4.61 | $4.64 | $4.64 | 8,264,400 |
| 2024-01-08 | $4.75 | $4.75 | $4.64 | $4.65 | $4.65 | 11,650,100 |
| 2024-01-05 | $4.78 | $4.81 | $4.73 | $4.75 | $4.75 | 9,071,760 |
| 2024-01-04 | $4.79 | $4.81 | $4.74 | $4.78 | $4.78 | 9,460,800 |
| 2024-01-03 | $4.76 | $4.81 | $4.75 | $4.80 | $4.80 | 10,785,490 |
| 2024-01-02 | $4.76 | $4.81 | $4.74 | $4.76 | $4.76 | 20,369,900 |
| 2024-01-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-12-29 | $4.78 | $4.82 | $4.75 | $4.77 | $4.77 | 15,752,650 |
| 2023-12-28 | $4.67 | $4.80 | $4.66 | $4.79 | $4.79 | 14,114,000 |
| 2023-12-27 | $4.62 | $4.69 | $4.60 | $4.68 | $4.68 | 11,625,800 |
| 2023-12-26 | $4.68 | $4.68 | $4.59 | $4.61 | $4.61 | 10,189,900 |
| 2023-12-25 | $4.66 | $4.71 | $4.65 | $4.68 | $4.68 | 10,612,400 |
| 2023-12-22 | $4.70 | $4.71 | $4.60 | $4.68 | $4.68 | 15,003,050 |
| 2023-12-21 | $4.65 | $4.71 | $4.61 | $4.70 | $4.70 | 10,438,600 |
| 2023-12-20 | $4.73 | $4.75 | $4.66 | $4.66 | $4.66 | 10,939,210 |
| 2023-12-19 | $4.74 | $4.76 | $4.70 | $4.72 | $4.72 | 8,618,600 |
| 2023-12-18 | $4.80 | $4.81 | $4.72 | $4.73 | $4.73 | 10,287,470 |
| 2023-12-15 | $4.82 | $4.86 | $4.79 | $4.80 | $4.80 | 8,121,230 |
| 2023-12-14 | $4.83 | $4.89 | $4.83 | $4.83 | $4.83 | 8,985,690 |
| 2023-12-13 | $4.82 | $4.86 | $4.80 | $4.83 | $4.83 | 7,185,890 |
| 2023-12-12 | $4.79 | $4.85 | $4.78 | $4.83 | $4.83 | 7,778,810 |
| 2023-12-11 | $4.73 | $4.82 | $4.67 | $4.81 | $4.81 | 12,360,820 |
| 2023-12-08 | $4.80 | $4.83 | $4.74 | $4.75 | $4.75 | 8,945,820 |
| 2023-12-07 | $4.76 | $4.82 | $4.72 | $4.80 | $4.80 | 8,123,660 |
| 2023-12-06 | $4.75 | $4.80 | $4.73 | $4.76 | $4.76 | 7,923,860 |
| 2023-12-05 | $4.85 | $4.85 | $4.76 | $4.76 | $4.76 | 8,828,410 |
| 2023-12-04 | $4.86 | $4.87 | $4.83 | $4.84 | $4.84 | 7,353,400 |
| 2023-12-01 | $4.84 | $4.86 | $4.82 | $4.85 | $4.85 | 8,836,290 |
| 2023-11-30 | $4.85 | $4.88 | $4.80 | $4.84 | $4.84 | 9,025,600 |
| 2023-11-29 | $4.90 | $4.90 | $4.83 | $4.84 | $4.84 | 7,647,990 |
| 2023-11-28 | $4.85 | $4.90 | $4.84 | $4.88 | $4.88 | 8,646,900 |
| 2023-11-27 | $4.83 | $4.86 | $4.80 | $4.84 | $4.84 | 8,204,500 |
| 2023-11-24 | $4.88 | $4.89 | $4.84 | $4.85 | $4.85 | 8,859,480 |
| 2023-11-23 | $4.85 | $4.90 | $4.84 | $4.88 | $4.88 | 10,556,200 |
| 2023-11-22 | $4.91 | $4.94 | $4.86 | $4.87 | $4.87 | 11,450,830 |
| 2023-11-21 | $4.93 | $4.97 | $4.93 | $4.93 | $4.93 | 11,328,400 |
| 2023-11-20 | $4.94 | $4.96 | $4.91 | $4.93 | $4.93 | 10,595,400 |
| 2023-11-17 | $4.91 | $4.96 | $4.91 | $4.93 | $4.93 | 7,880,800 |
| 2023-11-16 | $4.97 | $4.97 | $4.91 | $4.92 | $4.92 | 10,406,420 |
| 2023-11-15 | $4.96 | $4.99 | $4.95 | $4.97 | $4.97 | 12,102,110 |
| 2023-11-14 | $4.92 | $4.98 | $4.91 | $4.95 | $4.95 | 14,039,270 |
| 2023-11-13 | $4.90 | $4.92 | $4.87 | $4.92 | $4.92 | 9,480,830 |
| 2023-11-10 | $4.91 | $4.92 | $4.87 | $4.90 | $4.90 | 9,109,200 |
| 2023-11-09 | $4.90 | $4.95 | $4.89 | $4.92 | $4.92 | 10,405,800 |
| 2023-11-08 | $4.94 | $4.96 | $4.89 | $4.92 | $4.92 | 12,861,700 |
| 2023-11-07 | $4.98 | $4.98 | $4.93 | $4.96 | $4.96 | 12,750,900 |
| 2023-11-06 | $4.94 | $4.98 | $4.90 | $4.98 | $4.98 | 17,591,130 |
| 2023-11-03 | $4.87 | $4.92 | $4.84 | $4.87 | $4.87 | 9,650,700 |
| 2023-11-02 | $4.94 | $4.96 | $4.83 | $4.85 | $4.85 | 10,209,400 |
| 2023-11-01 | $4.94 | $4.96 | $4.89 | $4.92 | $4.92 | 10,825,440 |
| 2023-10-31 | $4.95 | $4.95 | $4.89 | $4.90 | $4.90 | 9,176,290 |
| 2023-10-30 | $4.88 | $4.95 | $4.85 | $4.93 | $4.93 | 14,084,860 |
| 2023-10-27 | $4.83 | $4.91 | $4.80 | $4.88 | $4.88 | 13,982,300 |
| 2023-10-26 | $4.80 | $4.83 | $4.74 | $4.82 | $4.82 | 11,310,370 |
| 2023-10-25 | $4.77 | $4.81 | $4.76 | $4.79 | $4.79 | 11,160,800 |
| 2023-10-24 | $4.66 | $4.77 | $4.63 | $4.74 | $4.74 | 11,912,130 |
| 2023-10-23 | $4.76 | $4.78 | $4.63 | $4.66 | $4.66 | 15,731,600 |
| 2023-10-20 | $4.76 | $4.85 | $4.75 | $4.78 | $4.78 | 9,352,770 |
| 2023-10-19 | $4.82 | $4.85 | $4.78 | $4.78 | $4.78 | 8,789,300 |
| 2023-10-18 | $4.90 | $4.90 | $4.82 | $4.83 | $4.83 | 9,615,000 |
| 2023-10-17 | $4.93 | $4.94 | $4.87 | $4.90 | $4.90 | 8,776,210 |
| 2023-10-16 | $4.90 | $4.93 | $4.87 | $4.90 | $4.90 | 8,626,200 |
| 2023-10-13 | $4.93 | $4.94 | $4.90 | $4.91 | $4.91 | 6,511,020 |
| 2023-10-12 | $4.89 | $4.97 | $4.89 | $4.94 | $4.94 | 12,593,670 |
| 2023-10-11 | $4.90 | $4.93 | $4.86 | $4.86 | $4.86 | 10,676,000 |
| 2023-10-10 | $4.94 | $4.96 | $4.89 | $4.91 | $4.91 | 9,367,060 |
| 2023-10-09 | $4.92 | $4.95 | $4.87 | $4.94 | $4.94 | 10,251,090 |
| 2023-09-28 | $4.92 | $4.96 | $4.92 | $4.93 | $4.93 | 10,184,970 |
| 2023-09-27 | $4.91 | $4.94 | $4.90 | $4.91 | $4.91 | 9,246,600 |
| 2023-09-26 | $4.94 | $4.95 | $4.90 | $4.90 | $4.90 | 9,673,100 |
| 2023-09-25 | $5.02 | $5.02 | $4.93 | $4.94 | $4.94 | 13,519,150 |
| 2023-09-22 | $4.95 | $5.03 | $4.95 | $5.02 | $5.02 | 10,684,320 |
| 2023-09-21 | $4.95 | $5.01 | $4.94 | $4.96 | $4.96 | 8,897,430 |
| 2023-09-20 | $5.01 | $5.01 | $4.97 | $4.97 | $4.97 | 7,726,010 |
| 2023-09-19 | $5.03 | $5.05 | $5.00 | $5.01 | $5.01 | 8,985,380 |
| 2023-09-18 | $5.07 | $5.07 | $4.95 | $5.04 | $5.04 | 15,773,030 |
| 2023-09-15 | $5.05 | $5.10 | $5.02 | $5.10 | $5.10 | 12,127,600 |
| 2023-09-14 | $5.04 | $5.06 | $5.02 | $5.04 | $5.04 | 7,831,590 |
| 2023-09-13 | $5.10 | $5.11 | $5.02 | $5.04 | $5.04 | 11,466,520 |
| 2023-09-12 | $5.09 | $5.12 | $5.07 | $5.11 | $5.11 | 10,727,900 |
| 2023-09-11 | $5.03 | $5.11 | $5.02 | $5.09 | $5.09 | 14,942,800 |
| 2023-09-08 | $5.07 | $5.08 | $5.02 | $5.03 | $5.03 | 12,242,800 |
| 2023-09-07 | $5.14 | $5.15 | $5.05 | $5.07 | $5.07 | 12,829,200 |
| 2023-09-06 | $5.11 | $5.15 | $5.08 | $5.14 | $5.14 | 9,987,830 |
| 2023-09-05 | $5.09 | $5.13 | $5.07 | $5.12 | $5.12 | 14,136,450 |
| 2023-09-04 | $5.07 | $5.12 | $5.05 | $5.11 | $5.11 | 16,544,300 |
| 2023-09-01 | $5.06 | $5.11 | $5.05 | $5.06 | $5.06 | 16,680,370 |
| 2023-08-31 | $5.12 | $5.14 | $5.05 | $5.06 | $5.06 | 18,379,350 |
| 2023-08-30 | $5.23 | $5.27 | $5.13 | $5.13 | $5.13 | 29,384,260 |
| 2023-08-29 | $5.34 | $5.38 | $5.23 | $5.26 | $5.26 | 39,021,490 |
| 2023-08-28 | $5.56 | $5.57 | $5.34 | $5.36 | $5.36 | 51,035,560 |
| 2023-08-25 | $5.10 | $5.21 | $5.08 | $5.12 | $5.12 | 14,073,940 |
| 2023-08-24 | $5.13 | $5.19 | $5.11 | $5.12 | $5.12 | 12,126,060 |
| 2023-08-23 | $5.19 | $5.21 | $5.13 | $5.13 | $5.13 | 10,332,500 |
| 2023-08-22 | $5.24 | $5.24 | $5.14 | $5.23 | $5.23 | 15,200,550 |
| 2023-08-21 | $5.26 | $5.33 | $5.18 | $5.19 | $5.19 | 20,105,000 |
| 2023-08-18 | $5.32 | $5.35 | $5.24 | $5.24 | $5.24 | 13,736,140 |
| 2023-08-17 | $5.31 | $5.35 | $5.25 | $5.32 | $5.32 | 17,570,110 |
| 2023-08-16 | $5.28 | $5.42 | $5.24 | $5.36 | $5.36 | 18,009,350 |
| 2023-08-15 | $5.29 | $5.35 | $5.25 | $5.32 | $5.32 | 16,348,200 |
| 2023-08-14 | $5.20 | $5.34 | $5.15 | $5.32 | $5.32 | 25,249,210 |
| 2023-08-11 | $5.53 | $5.53 | $5.29 | $5.30 | $5.30 | 37,264,020 |
| 2023-08-10 | $5.46 | $5.56 | $5.45 | $5.55 | $5.55 | 28,062,040 |
| 2023-08-09 | $5.50 | $5.53 | $5.45 | $5.49 | $5.49 | 27,890,210 |
| 2023-08-08 | $5.68 | $5.69 | $5.47 | $5.54 | $5.54 | 48,296,030 |
| 2023-08-07 | $5.93 | $5.94 | $5.64 | $5.67 | $5.67 | 81,090,260 |
| 2023-08-04 | $5.93 | $6.13 | $5.91 | $6.01 | $6.01 | 84,791,340 |
| 2023-08-03 | $5.80 | $5.92 | $5.72 | $5.86 | $5.86 | 34,772,950 |
| 2023-08-02 | $5.72 | $5.82 | $5.71 | $5.80 | $5.80 | 20,884,450 |
| 2023-08-01 | $5.79 | $5.80 | $5.69 | $5.75 | $5.75 | 22,583,110 |
| 2023-07-31 | $5.86 | $5.90 | $5.76 | $5.79 | $5.79 | 37,887,140 |
| 2023-07-28 | $5.60 | $5.85 | $5.56 | $5.83 | $5.83 | 38,617,400 |
| 2023-07-27 | $5.63 | $5.68 | $5.57 | $5.61 | $5.61 | 7,907,300 |
| 2023-07-26 | $5.71 | $5.75 | $5.63 | $5.66 | $5.66 | 10,074,110 |
| 2023-07-25 | $5.65 | $5.77 | $5.65 | $5.74 | $5.74 | 15,222,190 |
| 2023-07-24 | $5.52 | $5.66 | $5.48 | $5.62 | $5.62 | 15,780,790 |
| 2023-07-21 | $5.62 | $5.64 | $5.52 | $5.54 | $5.54 | 12,319,030 |
| 2023-07-20 | $5.75 | $5.77 | $5.60 | $5.62 | $5.62 | 14,230,640 |
| 2023-07-19 | $5.78 | $5.81 | $5.72 | $5.76 | $5.76 | 9,460,700 |
| 2023-07-18 | $5.75 | $5.78 | $5.70 | $5.76 | $5.76 | 11,334,040 |
| 2023-07-17 | $5.74 | $5.79 | $5.67 | $5.77 | $5.77 | 16,118,610 |
| 2023-07-14 | $5.77 | $5.82 | $5.73 | $5.75 | $5.75 | 13,523,760 |
| 2023-07-13 | $5.79 | $5.84 | $5.75 | $5.78 | $5.78 | 16,024,200 |
| 2023-07-12 | $5.81 | $5.97 | $5.76 | $5.78 | $5.78 | 29,793,720 |
| 2023-07-11 | $5.69 | $5.76 | $5.65 | $5.75 | $5.75 | 10,584,240 |
| 2023-07-10 | $5.69 | $5.75 | $5.67 | $5.68 | $5.68 | 9,060,920 |
| 2023-07-07 | $5.65 | $5.71 | $5.61 | $5.67 | $5.67 | 9,106,240 |
| 2023-07-06 | $5.68 | $5.71 | $5.65 | $5.67 | $5.67 | 9,228,280 |
| 2023-07-05 | $5.75 | $5.76 | $5.66 | $5.67 | $5.67 | 10,324,430 |
| 2023-07-04 | $5.78 | $5.84 | $5.75 | $5.75 | $5.75 | 11,930,570 |
| 2023-07-03 | $5.70 | $5.80 | $5.69 | $5.77 | $5.77 | 20,552,480 |
| 2023-06-30 | $5.75 | $5.77 | $5.68 | $5.70 | $5.70 | 12,812,650 |
| 2023-06-29 | $5.74 | $5.82 | $5.72 | $5.79 | $5.73 | 20,001,200 |
| 2023-06-28 | $5.75 | $5.75 | $5.66 | $5.73 | $5.67 | 12,530,900 |
| 2023-06-27 | $5.62 | $5.76 | $5.59 | $5.74 | $5.68 | 14,874,500 |
| 2023-06-26 | $5.67 | $5.68 | $5.54 | $5.59 | $5.53 | 13,113,700 |
| 2023-06-21 | $5.71 | $5.74 | $5.67 | $5.67 | $5.61 | 10,238,020 |
| 2023-06-20 | $5.73 | $5.76 | $5.69 | $5.70 | $5.64 | 9,159,680 |
| 2023-06-19 | $5.77 | $5.77 | $5.70 | $5.73 | $5.67 | 11,975,600 |
| 2023-06-16 | $5.70 | $5.77 | $5.68 | $5.75 | $5.69 | 15,240,640 |
| 2023-06-15 | $5.60 | $5.70 | $5.59 | $5.69 | $5.63 | 10,414,950 |
| 2023-06-14 | $5.68 | $5.71 | $5.59 | $5.60 | $5.54 | 11,047,300 |
| 2023-06-13 | $5.73 | $5.74 | $5.65 | $5.70 | $5.70 | 12,249,250 |
| 2023-06-12 | $5.56 | $5.80 | $5.47 | $5.72 | $5.72 | 24,025,640 |
| 2023-06-09 | $5.47 | $5.56 | $5.47 | $5.53 | $5.53 | 10,128,370 |
| 2023-06-08 | $5.49 | $5.54 | $5.43 | $5.50 | $5.50 | 9,602,710 |
| 2023-06-07 | $5.56 | $5.59 | $5.46 | $5.48 | $5.48 | 12,248,050 |
| 2023-06-06 | $5.71 | $5.74 | $5.56 | $5.57 | $5.57 | 14,519,800 |
| 2023-06-05 | $5.60 | $5.75 | $5.59 | $5.72 | $5.72 | 17,461,800 |
| 2023-06-02 | $5.60 | $5.65 | $5.60 | $5.61 | $5.61 | 10,154,600 |
| 2023-06-01 | $5.61 | $5.64 | $5.55 | $5.61 | $5.61 | 11,166,600 |
| 2023-05-31 | $5.55 | $5.64 | $5.54 | $5.57 | $5.57 | 11,598,370 |
| 2023-05-30 | $5.57 | $5.60 | $5.50 | $5.59 | $5.59 | 11,167,200 |
| 2023-05-29 | $5.58 | $5.62 | $5.53 | $5.59 | $5.59 | 11,791,690 |
| 2023-05-26 | $5.61 | $5.65 | $5.51 | $5.58 | $5.58 | 12,471,700 |
| 2023-05-25 | $5.61 | $5.69 | $5.57 | $5.65 | $5.65 | 13,813,750 |
| 2023-05-24 | $5.61 | $5.71 | $5.57 | $5.63 | $5.63 | 15,626,670 |
| 2023-05-23 | $5.69 | $5.72 | $5.61 | $5.62 | $5.62 | 14,818,680 |
| 2023-05-22 | $5.71 | $5.78 | $5.66 | $5.68 | $5.68 | 12,448,300 |
| 2023-05-19 | $5.71 | $5.76 | $5.67 | $5.69 | $5.69 | 13,575,900 |
| 2023-05-18 | $5.74 | $5.77 | $5.68 | $5.72 | $5.72 | 13,180,140 |
| 2023-05-17 | $5.69 | $5.76 | $5.66 | $5.73 | $5.73 | 15,937,060 |
| 2023-05-16 | $5.70 | $5.82 | $5.67 | $5.68 | $5.68 | 18,886,010 |
| 2023-05-15 | $5.64 | $5.72 | $5.57 | $5.72 | $5.72 | 21,211,590 |
| 2023-05-12 | $5.68 | $5.70 | $5.62 | $5.63 | $5.63 | 14,334,600 |
| 2023-05-11 | $5.67 | $5.76 | $5.63 | $5.70 | $5.70 | 26,172,020 |
| 2023-05-10 | $5.65 | $5.70 | $5.57 | $5.63 | $5.63 | 32,245,870 |
| 2023-05-09 | $5.60 | $5.85 | $5.58 | $5.67 | $5.67 | 44,720,500 |
| 2023-05-08 | $5.54 | $5.64 | $5.46 | $5.61 | $5.61 | 29,711,300 |
| 2023-05-05 | $5.57 | $5.59 | $5.48 | $5.54 | $5.54 | 24,124,290 |
| 2023-05-04 | $5.34 | $5.59 | $5.30 | $5.56 | $5.56 | 45,473,400 |
| 2023-05-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-05-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-04-28 | $5.16 | $5.37 | $5.16 | $5.34 | $5.34 | 55,383,750 |
| 2023-04-27 | $5.22 | $5.30 | $5.14 | $5.23 | $5.23 | 49,780,060 |
| 2023-04-26 | $4.85 | $4.90 | $4.81 | $4.88 | $4.88 | 9,133,750 |
| 2023-04-25 | $4.92 | $4.94 | $4.80 | $4.85 | $4.85 | 12,728,140 |
| 2023-04-24 | $4.94 | $4.96 | $4.88 | $4.92 | $4.92 | 9,550,260 |
| 2023-04-21 | $5.09 | $5.10 | $4.92 | $4.93 | $4.93 | 16,630,560 |
| 2023-04-20 | $5.20 | $5.20 | $5.06 | $5.09 | $5.09 | 12,812,020 |
| 2023-04-19 | $5.24 | $5.25 | $5.18 | $5.19 | $5.19 | 7,351,460 |
| 2023-04-18 | $5.25 | $5.25 | $5.19 | $5.24 | $5.24 | 11,053,910 |
| 2023-04-17 | $5.16 | $5.24 | $5.13 | $5.23 | $5.23 | 13,418,280 |
| 2023-04-14 | $5.15 | $5.18 | $5.14 | $5.16 | $5.16 | 7,080,330 |
| 2023-04-13 | $5.19 | $5.20 | $5.13 | $5.14 | $5.14 | 8,524,770 |
| 2023-04-12 | $5.17 | $5.20 | $5.14 | $5.18 | $5.18 | 7,706,200 |
| 2023-04-11 | $5.22 | $5.24 | $5.15 | $5.18 | $5.18 | 12,159,600 |
| 2023-04-10 | $5.25 | $5.28 | $5.21 | $5.21 | $5.21 | 9,368,000 |
| 2023-04-07 | $5.22 | $5.25 | $5.21 | $5.23 | $5.23 | 7,860,530 |
| 2023-04-06 | $5.27 | $5.28 | $5.21 | $5.23 | $5.23 | 8,107,180 |
| 2023-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-04-04 | $5.29 | $5.31 | $5.24 | $5.27 | $5.27 | 9,846,470 |
| 2023-04-03 | $5.23 | $5.30 | $5.21 | $5.29 | $5.29 | 11,308,730 |
| 2023-03-31 | $5.26 | $5.27 | $5.20 | $5.23 | $5.23 | 7,294,340 |
| 2023-03-30 | $5.20 | $5.25 | $5.18 | $5.24 | $5.24 | 7,699,860 |
| 2023-03-29 | $5.27 | $5.29 | $5.21 | $5.22 | $5.22 | 8,750,400 |
| 2023-03-28 | $5.35 | $5.37 | $5.24 | $5.27 | $5.27 | 11,249,080 |
| 2023-03-27 | $5.26 | $5.34 | $5.22 | $5.32 | $5.32 | 15,027,300 |
| 2023-03-24 | $5.24 | $5.28 | $5.22 | $5.28 | $5.28 | 9,675,960 |
| 2023-03-23 | $5.23 | $5.25 | $5.20 | $5.24 | $5.24 | 8,056,820 |
| 2023-03-22 | $5.25 | $5.28 | $5.20 | $5.25 | $5.25 | 10,527,740 |
| 2023-03-21 | $5.20 | $5.26 | $5.18 | $5.25 | $5.25 | 10,509,580 |
| 2023-03-20 | $5.17 | $5.26 | $5.16 | $5.20 | $5.20 | 11,593,730 |
| 2023-03-17 | $5.09 | $5.22 | $5.08 | $5.17 | $5.17 | 13,710,230 |
| 2023-03-16 | $5.12 | $5.13 | $5.05 | $5.05 | $5.05 | 9,130,700 |
| 2023-03-15 | $5.08 | $5.15 | $5.06 | $5.13 | $5.13 | 12,417,900 |
| 2023-03-14 | $5.17 | $5.20 | $5.00 | $5.04 | $5.04 | 15,598,590 |
| 2023-03-13 | $5.15 | $5.21 | $5.12 | $5.17 | $5.17 | 10,249,100 |
| 2023-03-10 | $5.22 | $5.22 | $5.14 | $5.16 | $5.16 | 8,131,920 |
| 2023-03-09 | $5.29 | $5.29 | $5.21 | $5.22 | $5.22 | 8,340,470 |
| 2023-03-08 | $5.26 | $5.29 | $5.22 | $5.28 | $5.28 | 11,076,110 |
| 2023-03-07 | $5.28 | $5.37 | $5.24 | $5.24 | $5.24 | 20,105,000 |
| 2023-03-06 | $5.22 | $5.30 | $5.22 | $5.27 | $5.27 | 13,733,670 |
| 2023-03-03 | $5.27 | $5.28 | $5.21 | $5.24 | $5.24 | 10,191,100 |
| 2023-03-02 | $5.21 | $5.25 | $5.21 | $5.23 | $5.23 | 10,565,990 |
| 2023-03-01 | $5.16 | $5.23 | $5.15 | $5.22 | $5.22 | 12,734,970 |
| 2023-02-28 | $5.10 | $5.19 | $5.10 | $5.16 | $5.16 | 7,811,900 |
| 2023-02-27 | $5.14 | $5.15 | $5.05 | $5.10 | $5.10 | 10,544,600 |
| 2023-02-24 | $5.14 | $5.16 | $5.10 | $5.13 | $5.13 | 6,813,400 |
| 2023-02-23 | $5.15 | $5.17 | $5.12 | $5.14 | $5.14 | 9,554,700 |
| 2023-02-22 | $5.17 | $5.22 | $5.13 | $5.13 | $5.13 | 10,522,610 |
| 2023-02-21 | $5.18 | $5.21 | $5.16 | $5.20 | $5.20 | 10,405,300 |
| 2023-02-20 | $5.14 | $5.19 | $5.09 | $5.18 | $5.18 | 14,688,320 |
| 2023-02-17 | $5.19 | $5.22 | $5.10 | $5.11 | $5.11 | 14,878,560 |
| 2023-02-16 | $5.25 | $5.39 | $5.15 | $5.19 | $5.19 | 25,060,130 |
| 2023-02-15 | $5.27 | $5.29 | $5.23 | $5.28 | $5.28 | 11,803,260 |
| 2023-02-14 | $5.18 | $5.32 | $5.17 | $5.29 | $5.29 | 26,518,020 |
| 2023-02-13 | $5.17 | $5.22 | $5.15 | $5.18 | $5.18 | 12,671,200 |
| 2023-02-10 | $5.17 | $5.22 | $5.13 | $5.17 | $5.17 | 10,636,390 |
| 2023-02-09 | $5.09 | $5.18 | $5.08 | $5.18 | $5.18 | 10,619,690 |
| 2023-02-08 | $5.15 | $5.16 | $5.10 | $5.11 | $5.11 | 7,187,200 |
| 2023-02-07 | $5.14 | $5.16 | $5.11 | $5.15 | $5.15 | 7,282,900 |
| 2023-02-06 | $5.16 | $5.18 | $5.11 | $5.14 | $5.14 | 8,999,920 |
| 2023-02-03 | $5.17 | $5.18 | $5.10 | $5.16 | $5.16 | 9,933,400 |
| 2023-02-02 | $5.28 | $5.29 | $5.15 | $5.15 | $5.15 | 12,574,810 |
| 2023-02-01 | $5.14 | $5.23 | $5.13 | $5.22 | $5.22 | 13,698,820 |
| 2023-01-31 | $5.14 | $5.15 | $5.10 | $5.13 | $5.13 | 9,489,560 |
| 2023-01-30 | $5.17 | $5.21 | $5.14 | $5.15 | $5.15 | 14,783,300 |
| 2023-01-20 | $5.16 | $5.19 | $5.12 | $5.15 | $5.15 | 11,970,090 |
| 2023-01-19 | $5.06 | $5.18 | $5.04 | $5.16 | $5.16 | 14,263,260 |
| 2023-01-18 | $5.05 | $5.14 | $5.04 | $5.09 | $5.09 | 12,014,990 |
| 2023-01-17 | $5.05 | $5.06 | $5.00 | $5.05 | $5.05 | 9,278,030 |
| 2023-01-16 | $4.95 | $5.10 | $4.94 | $5.05 | $5.05 | 19,101,350 |
| 2023-01-13 | $4.90 | $4.96 | $4.90 | $4.94 | $4.94 | 5,160,900 |
| 2023-01-12 | $4.93 | $4.94 | $4.88 | $4.90 | $4.90 | 4,743,670 |
| 2023-01-11 | $4.95 | $4.97 | $4.90 | $4.91 | $4.91 | 5,455,660 |
| 2023-01-10 | $4.92 | $5.01 | $4.92 | $4.94 | $4.94 | 6,358,410 |
| 2023-01-09 | $4.98 | $5.01 | $4.94 | $4.94 | $4.94 | 6,769,200 |
| 2023-01-06 | $4.90 | $5.02 | $4.89 | $4.96 | $4.96 | 9,590,420 |
| 2023-01-05 | $4.89 | $4.93 | $4.88 | $4.92 | $4.92 | 6,161,290 |
| 2023-01-04 | $4.91 | $4.93 | $4.88 | $4.89 | $4.89 | 6,794,070 |
| 2023-01-03 | $4.86 | $4.92 | $4.82 | $4.91 | $4.91 | 7,401,260 |
| 2023-01-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2022-12-30 | $4.84 | $4.86 | $4.80 | $4.84 | $4.84 | 4,819,750 |
| 2022-12-29 | $4.84 | $4.88 | $4.83 | $4.83 | $4.83 | 3,296,570 |
| 2022-12-28 | $4.84 | $4.89 | $4.83 | $4.87 | $4.87 | 4,963,260 |
| 2022-12-27 | $4.87 | $4.88 | $4.83 | $4.85 | $4.85 | 5,723,920 |
| 2022-12-26 | $4.79 | $4.86 | $4.76 | $4.85 | $4.85 | 5,744,710 |
| 2022-12-23 | $4.76 | $4.82 | $4.74 | $4.79 | $4.79 | 5,471,620 |
| 2022-12-22 | $4.87 | $4.87 | $4.73 | $4.78 | $4.78 | 5,999,790 |
| 2022-12-21 | $4.91 | $4.91 | $4.80 | $4.83 | $4.83 | 6,229,130 |
| 2022-12-20 | $4.84 | $4.92 | $4.84 | $4.87 | $4.87 | 5,907,400 |
| 2022-12-19 | $5.00 | $5.02 | $4.83 | $4.86 | $4.86 | 13,472,000 |
| 2022-12-16 | $5.05 | $5.06 | $4.97 | $5.00 | $5.00 | 10,768,850 |
| 2022-12-15 | $5.03 | $5.07 | $5.03 | $5.07 | $5.07 | 6,617,530 |
| 2022-12-14 | $5.05 | $5.08 | $5.03 | $5.04 | $5.04 | 9,286,200 |
| 2022-12-13 | $5.05 | $5.09 | $5.05 | $5.06 | $5.06 | 8,964,800 |
| 2022-12-12 | $5.13 | $5.18 | $5.06 | $5.08 | $5.08 | 14,735,920 |
| 2022-12-09 | $5.20 | $5.21 | $5.12 | $5.14 | $5.14 | 18,080,450 |
| 2022-12-08 | $5.29 | $5.30 | $5.19 | $5.19 | $5.19 | 16,379,880 |
| 2022-12-07 | $5.38 | $5.43 | $5.28 | $5.29 | $5.29 | 24,136,350 |
| 2022-12-06 | $5.39 | $5.58 | $5.37 | $5.39 | $5.39 | 34,600,270 |
| 2022-12-05 | $5.25 | $5.54 | $5.22 | $5.46 | $5.46 | 52,177,310 |
| 2022-12-01 | $5.25 | $5.28 | $5.21 | $5.21 | $5.21 | 13,002,010 |
| 2022-11-30 | $5.23 | $5.31 | $5.18 | $5.19 | $5.19 | 15,593,860 |
| 2022-11-29 | $5.14 | $5.26 | $5.14 | $5.23 | $5.23 | 18,512,880 |
| 2022-11-28 | $5.11 | $5.20 | $5.01 | $5.18 | $5.18 | 14,350,510 |
| 2022-11-25 | $5.13 | $5.18 | $5.11 | $5.16 | $5.16 | 7,794,480 |
| 2022-11-24 | $5.21 | $5.23 | $5.12 | $5.14 | $5.14 | 11,367,430 |
| 2022-11-23 | $5.10 | $5.28 | $5.09 | $5.22 | $5.22 | 18,461,500 |
| 2022-11-22 | $5.14 | $5.17 | $5.07 | $5.10 | $5.10 | 11,759,420 |
| 2022-11-21 | $5.15 | $5.17 | $5.10 | $5.14 | $5.14 | 8,820,420 |
| 2022-11-18 | $5.15 | $5.23 | $5.12 | $5.18 | $5.18 | 13,863,170 |
| 2022-11-17 | $5.15 | $5.17 | $5.10 | $5.16 | $5.16 | 10,943,750 |
| 2022-11-16 | $5.20 | $5.26 | $5.13 | $5.17 | $5.17 | 11,958,240 |
| 2022-11-15 | $5.08 | $5.26 | $5.06 | $5.21 | $5.21 | 19,681,170 |
| 2022-11-14 | $5.11 | $5.16 | $5.07 | $5.08 | $5.08 | 11,329,200 |
| 2022-11-11 | $5.15 | $5.18 | $5.10 | $5.10 | $5.10 | 12,681,390 |
| 2022-11-10 | $5.03 | $5.10 | $5.03 | $5.07 | $5.07 | 8,302,050 |
| 2022-11-09 | $5.12 | $5.12 | $5.05 | $5.07 | $5.07 | 7,417,440 |
| 2022-11-08 | $5.10 | $5.13 | $5.07 | $5.11 | $5.11 | 6,631,960 |
| 2022-11-07 | $5.12 | $5.18 | $5.09 | $5.11 | $5.11 | 10,286,180 |
| 2022-11-04 | $5.05 | $5.15 | $5.05 | $5.13 | $5.13 | 14,406,300 |
| 2022-11-03 | $4.98 | $5.04 | $4.97 | $5.01 | $5.01 | 6,123,640 |
| 2022-11-02 | $5.02 | $5.05 | $4.99 | $5.02 | $5.02 | 8,597,640 |
| 2022-11-01 | $4.85 | $5.03 | $4.81 | $5.02 | $5.02 | 15,035,770 |
| 2022-10-31 | $4.75 | $4.85 | $4.67 | $4.82 | $4.82 | 9,209,310 |
| 2022-10-28 | $4.96 | $4.98 | $4.71 | $4.74 | $4.74 | 12,473,180 |
| 2022-10-27 | $4.98 | $5.01 | $4.96 | $4.96 | $4.96 | 9,630,630 |
| 2022-10-26 | $4.97 | $5.05 | $4.95 | $4.98 | $4.98 | 12,332,760 |
| 2022-10-25 | $4.98 | $5.04 | $4.89 | $4.98 | $4.98 | 9,608,000 |
| 2022-10-24 | $5.07 | $5.15 | $4.97 | $5.00 | $5.00 | 11,425,320 |
| 2022-10-21 | $5.08 | $5.27 | $5.05 | $5.08 | $5.08 | 12,638,610 |
| 2022-10-20 | $5.04 | $5.09 | $4.97 | $5.03 | $5.03 | 8,938,100 |
| 2022-10-19 | $5.06 | $5.09 | $5.02 | $5.04 | $5.04 | 9,186,580 |
| 2022-10-18 | $5.07 | $5.08 | $5.01 | $5.05 | $5.05 | 8,768,330 |
| 2022-10-17 | $4.98 | $5.03 | $4.95 | $5.02 | $5.02 | 8,076,440 |
| 2022-10-14 | $4.94 | $5.02 | $4.94 | $4.98 | $4.98 | 9,556,100 |
| 2022-10-13 | $4.92 | $4.98 | $4.90 | $4.93 | $4.93 | 8,519,250 |
| 2022-10-12 | $4.80 | $4.95 | $4.75 | $4.95 | $4.95 | 11,632,870 |
| 2022-10-11 | $4.69 | $4.82 | $4.69 | $4.79 | $4.79 | 9,344,670 |
| 2022-10-10 | $4.72 | $4.79 | $4.65 | $4.67 | $4.67 | 9,604,860 |
| 2022-09-30 | $4.71 | $4.77 | $4.69 | $4.70 | $4.70 | 7,501,420 |
| 2022-09-29 | $4.82 | $4.87 | $4.69 | $4.71 | $4.71 | 8,967,920 |
| 2022-09-28 | $4.90 | $4.92 | $4.76 | $4.77 | $4.77 | 8,397,220 |
| 2022-09-27 | $4.82 | $4.97 | $4.82 | $4.90 | $4.90 | 7,813,290 |
| 2022-09-26 | $4.89 | $4.94 | $4.80 | $4.82 | $4.82 | 8,256,500 |
| 2022-09-23 | $5.00 | $5.06 | $4.91 | $4.94 | $4.94 | 10,000,450 |
| 2022-09-22 | $4.97 | $5.13 | $4.96 | $5.02 | $5.02 | 10,666,400 |
| 2022-09-21 | $4.98 | $5.03 | $4.90 | $5.01 | $5.01 | 7,238,170 |
| 2022-09-20 | $4.97 | $5.05 | $4.96 | $4.97 | $4.97 | 7,289,600 |
| 2022-09-19 | $4.98 | $5.00 | $4.89 | $4.95 | $4.95 | 9,933,960 |
| 2022-09-16 | $5.16 | $5.17 | $4.94 | $4.95 | $4.95 | 17,314,080 |
| 2022-09-15 | $5.30 | $5.30 | $5.10 | $5.15 | $5.15 | 15,099,950 |
| 2022-09-14 | $5.36 | $5.36 | $5.20 | $5.26 | $5.26 | 18,912,070 |
| 2022-09-13 | $5.53 | $5.54 | $5.41 | $5.42 | $5.42 | 15,761,120 |
| 2022-09-12 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-09-09 | $5.51 | $5.56 | $5.46 | $5.53 | $5.53 | 9,914,140 |
| 2022-09-08 | $5.54 | $5.60 | $5.51 | $5.51 | $5.51 | 10,167,320 |
| 2022-09-07 | $5.66 | $5.67 | $5.55 | $5.55 | $5.55 | 14,609,950 |
| 2022-09-06 | $5.46 | $5.68 | $5.44 | $5.67 | $5.67 | 22,322,150 |
| 2022-09-05 | $5.42 | $5.49 | $5.40 | $5.43 | $5.43 | 10,988,780 |
| 2022-09-02 | $5.40 | $5.47 | $5.37 | $5.41 | $5.41 | 11,457,750 |
| 2022-09-01 | $5.55 | $5.60 | $5.40 | $5.40 | $5.40 | 14,193,800 |
| 2022-08-31 | $5.68 | $5.72 | $5.54 | $5.54 | $5.54 | 18,847,240 |
| 2022-08-30 | $5.86 | $5.87 | $5.66 | $5.72 | $5.72 | 22,036,510 |
| 2022-08-29 | $5.61 | $5.81 | $5.53 | $5.80 | $5.80 | 22,196,440 |
| 2022-08-26 | $5.65 | $5.85 | $5.63 | $5.69 | $5.69 | 33,383,450 |
| 2022-08-25 | $5.69 | $5.71 | $5.47 | $5.57 | $5.57 | 18,622,980 |
| 2022-08-24 | $5.82 | $5.85 | $5.62 | $5.63 | $5.63 | 24,256,650 |
| 2022-08-23 | $5.74 | $5.86 | $5.72 | $5.82 | $5.82 | 20,361,160 |
| 2022-08-22 | $5.77 | $5.80 | $5.68 | $5.74 | $5.74 | 14,828,090 |
| 2022-08-19 | $5.77 | $5.84 | $5.72 | $5.76 | $5.76 | 20,127,770 |
| 2022-08-18 | $5.80 | $5.86 | $5.75 | $5.76 | $5.76 | 20,367,420 |
| 2022-08-17 | $5.70 | $5.85 | $5.68 | $5.82 | $5.82 | 26,678,260 |
| 2022-08-16 | $5.60 | $5.77 | $5.56 | $5.73 | $5.73 | 27,625,460 |
| 2022-08-15 | $5.53 | $5.61 | $5.49 | $5.60 | $5.60 | 14,997,520 |
| 2022-08-12 | $5.58 | $5.62 | $5.54 | $5.57 | $5.57 | 16,514,600 |
| 2022-08-11 | $5.46 | $5.64 | $5.43 | $5.63 | $5.63 | 28,510,830 |
| 2022-08-10 | $5.43 | $5.45 | $5.38 | $5.44 | $5.44 | 12,921,880 |
| 2022-08-09 | $5.47 | $5.55 | $5.45 | $5.46 | $5.46 | 15,300,380 |
| 2022-08-08 | $5.43 | $5.53 | $5.41 | $5.51 | $5.51 | 16,662,740 |
| 2022-08-05 | $5.46 | $5.48 | $5.37 | $5.47 | $5.47 | 20,135,580 |
| 2022-08-04 | $5.38 | $5.54 | $5.38 | $5.45 | $5.45 | 24,635,160 |
| 2022-08-03 | $5.38 | $5.53 | $5.30 | $5.30 | $5.30 | 22,626,640 |
| 2022-08-02 | $5.58 | $5.59 | $5.32 | $5.38 | $5.38 | 31,894,970 |
| 2022-08-01 | $5.74 | $5.74 | $5.59 | $5.65 | $5.65 | 23,341,820 |
| 2022-07-29 | $5.68 | $5.93 | $5.66 | $5.74 | $5.74 | 37,091,770 |
| 2022-07-28 | $5.72 | $5.81 | $5.68 | $5.68 | $5.68 | 19,669,530 |
| 2022-07-27 | $5.75 | $5.75 | $5.63 | $5.70 | $5.70 | 18,821,370 |
| 2022-07-26 | $5.64 | $5.74 | $5.59 | $5.71 | $5.71 | 25,597,060 |
| 2022-07-25 | $5.95 | $6.00 | $5.62 | $5.64 | $5.64 | 43,410,240 |
| 2022-07-22 | $6.06 | $6.12 | $5.90 | $5.96 | $5.96 | 46,537,670 |
| 2022-07-21 | $6.08 | $6.26 | $6.03 | $6.11 | $6.11 | 76,884,630 |
| 2022-07-20 | $5.98 | $6.18 | $5.98 | $6.15 | $6.15 | 62,303,610 |
| 2022-07-19 | $6.06 | $6.13 | $5.91 | $5.97 | $5.97 | 35,466,150 |
| 2022-07-18 | $5.86 | $6.12 | $5.84 | $6.09 | $6.09 | 51,515,490 |
| 2022-07-15 | $5.96 | $6.04 | $5.86 | $5.87 | $5.87 | 43,904,350 |
| 2022-07-14 | $6.08 | $6.18 | $6.00 | $6.01 | $6.01 | 49,640,400 |
| 2022-07-13 | $6.20 | $6.23 | $6.03 | $6.06 | $6.06 | 70,164,620 |
| 2022-07-12 | $6.00 | $6.48 | $5.90 | $6.34 | $6.34 | 114,651,480 |
| 2022-07-11 | $5.82 | $6.22 | $5.81 | $6.03 | $6.03 | 77,519,810 |
| 2022-07-08 | $6.05 | $6.15 | $5.77 | $5.82 | $5.82 | 69,639,140 |
| 2022-07-07 | $5.96 | $6.48 | $5.92 | $6.10 | $6.10 | 95,695,740 |
| 2022-07-06 | $6.19 | $6.50 | $5.96 | $6.16 | $6.16 | 124,970,420 |
| 2022-07-05 | $6.30 | $6.56 | $6.16 | $6.18 | $6.18 | 174,473,990 |
| 2022-07-04 | $5.54 | $5.96 | $5.45 | $5.96 | $5.96 | 52,596,210 |
| 2022-07-01 | $5.23 | $5.47 | $5.14 | $5.42 | $5.42 | 39,991,770 |
| 2022-06-30 | $5.16 | $5.29 | $5.16 | $5.19 | $5.19 | 16,531,210 |
| 2022-06-29 | $5.31 | $5.33 | $5.14 | $5.16 | $5.16 | 18,372,200 |
| 2022-06-28 | $5.23 | $5.31 | $5.20 | $5.30 | $5.30 | 13,946,050 |
| 2022-06-27 | $5.28 | $5.33 | $5.21 | $5.23 | $5.23 | 15,066,760 |
| 2022-06-24 | $5.29 | $5.31 | $5.24 | $5.27 | $5.27 | 12,994,490 |
| 2022-06-23 | $5.12 | $5.28 | $5.10 | $5.26 | $5.26 | 18,159,010 |
| 2022-06-22 | $5.21 | $5.22 | $5.11 | $5.13 | $5.13 | 13,926,600 |
| 2022-06-21 | $5.25 | $5.28 | $5.15 | $5.20 | $5.20 | 17,223,430 |
| 2022-06-20 | $5.34 | $5.35 | $5.22 | $5.23 | $5.23 | 14,837,400 |
| 2022-06-17 | $5.17 | $5.35 | $5.15 | $5.30 | $5.30 | 23,395,310 |
| 2022-06-16 | $5.35 | $5.44 | $5.23 | $5.24 | $5.24 | 31,393,810 |
| 2022-06-15 | $5.40 | $5.69 | $5.34 | $5.52 | $5.46 | 58,783,350 |
| 2022-06-14 | $5.25 | $5.45 | $5.08 | $5.42 | $5.36 | 25,760,110 |
| 2022-06-13 | $5.23 | $5.32 | $5.20 | $5.27 | $5.21 | 12,068,900 |
| 2022-06-10 | $5.16 | $5.28 | $5.13 | $5.26 | $5.20 | 14,108,900 |
| 2022-06-09 | $5.24 | $5.27 | $5.12 | $5.16 | $5.10 | 12,664,570 |
| 2022-06-08 | $5.20 | $5.26 | $5.10 | $5.25 | $5.19 | 15,612,500 |
| 2022-06-07 | $5.27 | $5.30 | $5.17 | $5.20 | $5.14 | 20,049,250 |
| 2022-06-06 | $5.30 | $5.34 | $5.26 | $5.28 | $5.22 | 16,424,270 |
| 2022-06-02 | $5.24 | $5.32 | $5.20 | $5.29 | $5.23 | 12,456,800 |
| 2022-06-01 | $5.18 | $5.26 | $5.16 | $5.24 | $5.18 | 13,402,990 |
| 2022-05-31 | $5.12 | $5.26 | $5.10 | $5.24 | $5.18 | 27,162,270 |
| 2022-05-30 | $5.09 | $5.11 | $5.02 | $5.10 | $5.04 | 11,369,660 |
| 2022-05-27 | $5.16 | $5.17 | $5.01 | $5.04 | $4.98 | 10,665,500 |
| 2022-05-26 | $5.09 | $5.17 | $4.95 | $5.12 | $5.06 | 18,378,890 |
| 2022-05-25 | $4.83 | $5.10 | $4.83 | $5.09 | $5.03 | 15,948,800 |
| 2022-05-24 | $5.05 | $5.10 | $4.83 | $4.83 | $4.78 | 12,404,300 |
| 2022-05-23 | $5.11 | $5.11 | $5.01 | $5.05 | $4.99 | 9,491,680 |
| 2022-05-20 | $5.04 | $5.13 | $5.00 | $5.09 | $5.03 | 15,212,260 |
| 2022-05-19 | $4.81 | $5.04 | $4.79 | $4.99 | $4.93 | 19,248,160 |
| 2022-05-18 | $4.90 | $4.93 | $4.86 | $4.88 | $4.82 | 10,274,270 |
| 2022-05-17 | $4.86 | $4.87 | $4.81 | $4.86 | $4.80 | 8,727,100 |
| 2022-05-16 | $4.92 | $4.93 | $4.84 | $4.86 | $4.80 | 6,895,250 |
| 2022-05-13 | $4.85 | $4.97 | $4.85 | $4.90 | $4.84 | 8,908,530 |
| 2022-05-12 | $4.79 | $4.93 | $4.79 | $4.86 | $4.80 | 10,388,920 |
| 2022-05-11 | $4.79 | $4.94 | $4.77 | $4.82 | $4.77 | 17,749,030 |
| 2022-05-10 | $4.56 | $4.77 | $4.56 | $4.75 | $4.70 | 12,685,470 |
| 2022-05-09 | $4.58 | $4.67 | $4.56 | $4.62 | $4.57 | 6,511,090 |
| 2022-05-06 | $4.62 | $4.64 | $4.54 | $4.59 | $4.54 | 11,441,790 |
| 2022-05-05 | $4.68 | $4.75 | $4.63 | $4.70 | $4.65 | 10,474,070 |
| 2022-05-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 0 |
| 2022-05-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 0 |
| 2022-04-29 | $4.66 | $4.72 | $4.56 | $4.69 | $4.64 | 14,830,330 |
| 2022-04-28 | $4.57 | $4.62 | $4.44 | $4.52 | $4.47 | 12,172,000 |
| 2022-04-27 | $4.40 | $4.65 | $4.33 | $4.63 | $4.58 | 18,419,950 |
| 2022-04-26 | $4.67 | $4.72 | $4.30 | $4.40 | $4.35 | 19,299,110 |
| 2022-04-25 | $5.00 | $5.00 | $4.66 | $4.67 | $4.62 | 19,118,040 |
| 2022-04-22 | $5.00 | $5.12 | $4.96 | $5.05 | $4.99 | 12,267,080 |
| 2022-04-21 | $5.26 | $5.30 | $5.01 | $5.04 | $4.98 | 15,944,750 |
| 2022-04-20 | $5.37 | $5.40 | $5.23 | $5.26 | $5.20 | 10,386,990 |
| 2022-04-19 | $5.41 | $5.47 | $5.33 | $5.36 | $5.30 | 9,373,310 |
| 2022-04-18 | $5.38 | $5.44 | $5.36 | $5.41 | $5.35 | 7,579,850 |
| 2022-04-15 | $5.49 | $5.51 | $5.42 | $5.44 | $5.38 | 9,673,500 |
| 2022-04-14 | $5.50 | $5.52 | $5.44 | $5.49 | $5.43 | 7,918,700 |
| 2022-04-13 | $5.48 | $5.55 | $5.43 | $5.47 | $5.41 | 8,553,130 |
| 2022-04-12 | $5.33 | $5.52 | $5.31 | $5.51 | $5.45 | 12,412,130 |
| 2022-04-11 | $5.58 | $5.58 | $5.30 | $5.35 | $5.29 | 15,397,400 |
| 2022-04-08 | $5.59 | $5.59 | $5.49 | $5.56 | $5.50 | 11,006,370 |
| 2022-04-07 | $5.66 | $5.73 | $5.57 | $5.58 | $5.52 | 13,056,290 |
| 2022-04-06 | $5.69 | $5.71 | $5.63 | $5.71 | $5.65 | 12,175,190 |
| 2022-04-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2022-04-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2022-04-01 | $5.61 | $5.72 | $5.59 | $5.71 | $5.65 | 10,342,600 |
| 2022-03-31 | $5.67 | $5.72 | $5.63 | $5.65 | $5.59 | 9,706,340 |
| 2022-03-30 | $5.60 | $5.71 | $5.58 | $5.71 | $5.65 | 12,014,680 |
| 2022-03-29 | $5.65 | $5.66 | $5.54 | $5.56 | $5.50 | 9,733,540 |
| 2022-03-28 | $5.61 | $5.67 | $5.52 | $5.65 | $5.59 | 10,408,710 |
| 2022-03-25 | $5.70 | $5.73 | $5.63 | $5.63 | $5.57 | 8,933,160 |
| 2022-03-24 | $5.79 | $5.79 | $5.68 | $5.69 | $5.63 | 11,915,260 |
| 2022-03-23 | $5.81 | $5.86 | $5.76 | $5.80 | $5.73 | 12,784,520 |
| 2022-03-22 | $5.76 | $5.91 | $5.74 | $5.80 | $5.73 | 16,079,240 |
| 2022-03-21 | $5.80 | $5.84 | $5.69 | $5.76 | $5.69 | 15,810,070 |
| 2022-03-18 | $5.75 | $5.81 | $5.64 | $5.79 | $5.72 | 16,575,830 |
| 2022-03-17 | $5.78 | $5.87 | $5.66 | $5.69 | $5.63 | 19,461,330 |
| 2022-03-16 | $5.61 | $5.77 | $5.41 | $5.73 | $5.67 | 20,679,150 |
| 2022-03-15 | $5.89 | $5.89 | $5.51 | $5.51 | $5.45 | 19,856,290 |
| 2022-03-14 | $5.97 | $6.02 | $5.91 | $5.91 | $5.84 | 14,059,000 |
| 2022-03-11 | $5.86 | $6.05 | $5.81 | $6.03 | $5.96 | 19,850,030 |
| 2022-03-10 | $6.14 | $6.16 | $6.02 | $6.02 | $5.95 | 18,637,280 |
| 2022-03-09 | $6.21 | $6.25 | $5.70 | $6.00 | $5.93 | 22,979,480 |
| 2022-03-08 | $6.50 | $6.52 | $6.18 | $6.20 | $6.13 | 23,002,770 |
| 2022-03-07 | $6.61 | $6.61 | $6.47 | $6.49 | $6.42 | 14,155,990 |
| 2022-03-04 | $6.66 | $6.69 | $6.58 | $6.62 | $6.55 | 12,314,230 |
| 2022-03-03 | $6.75 | $6.79 | $6.66 | $6.71 | $6.63 | 14,611,590 |
| 2022-03-02 | $6.56 | $6.78 | $6.52 | $6.76 | $6.68 | 25,346,880 |
| 2022-03-01 | $6.59 | $6.66 | $6.54 | $6.57 | $6.50 | 15,085,910 |
| 2022-02-28 | $6.61 | $6.63 | $6.44 | $6.55 | $6.48 | 18,570,190 |
| 2022-02-25 | $6.63 | $6.71 | $6.58 | $6.59 | $6.52 | 19,521,140 |
| 2022-02-24 | $6.76 | $6.85 | $6.51 | $6.62 | $6.55 | 27,849,630 |
| 2022-02-23 | $6.75 | $6.81 | $6.70 | $6.80 | $6.72 | 16,042,440 |
| 2022-02-22 | $6.70 | $6.74 | $6.62 | $6.73 | $6.65 | 18,531,930 |
| 2022-02-21 | $6.65 | $6.79 | $6.60 | $6.75 | $6.67 | 19,243,050 |
| 2022-02-18 | $6.58 | $6.64 | $6.52 | $6.63 | $6.55 | 13,814,160 |
| 2022-02-17 | $6.72 | $6.74 | $6.58 | $6.61 | $6.54 | 20,316,600 |
| 2022-02-16 | $6.69 | $6.76 | $6.67 | $6.75 | $6.67 | 11,059,140 |
| 2022-02-15 | $6.74 | $6.77 | $6.61 | $6.66 | $6.58 | 14,891,710 |
| 2022-02-14 | $6.68 | $6.85 | $6.64 | $6.73 | $6.65 | 13,683,730 |
| 2022-02-11 | $6.81 | $6.88 | $6.70 | $6.70 | $6.62 | 18,669,470 |
| 2022-02-10 | $6.82 | $6.84 | $6.77 | $6.82 | $6.74 | 11,336,600 |
| 2022-02-09 | $6.78 | $6.84 | $6.73 | $6.81 | $6.73 | 16,123,370 |
| 2022-02-08 | $6.64 | $6.78 | $6.60 | $6.78 | $6.70 | 13,344,900 |
| 2022-02-07 | $6.63 | $6.69 | $6.59 | $6.66 | $6.58 | 11,708,220 |
| 2022-02-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
| 2022-02-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
| 2022-02-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
| 2022-02-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.45 | 0 |
| 2022-01-28 | $6.64 | $6.64 | $6.47 | $6.52 | $6.45 | 14,378,120 |
| 2022-01-27 | $6.70 | $6.73 | $6.51 | $6.53 | $6.46 | 14,781,510 |
| 2022-01-26 | $6.60 | $6.73 | $6.59 | $6.68 | $6.60 | 14,698,020 |
| 2022-01-25 | $6.87 | $6.94 | $6.50 | $6.55 | $6.48 | 23,337,820 |
| 2022-01-24 | $6.86 | $6.96 | $6.82 | $6.91 | $6.83 | 14,022,970 |
| 2022-01-21 | $7.02 | $7.06 | $6.81 | $6.89 | $6.81 | 22,801,880 |
| 2022-01-20 | $7.22 | $7.22 | $6.94 | $7.02 | $6.94 | 31,440,750 |
| 2022-01-19 | $7.21 | $7.27 | $7.13 | $7.22 | $7.14 | 19,675,640 |
| 2022-01-18 | $7.21 | $7.32 | $7.15 | $7.27 | $7.19 | 25,519,110 |
| 2022-01-17 | $7.19 | $7.26 | $7.14 | $7.23 | $7.15 | 20,013,620 |
| 2022-01-14 | $7.35 | $7.42 | $7.17 | $7.20 | $7.12 | 30,350,440 |
| 2022-01-13 | $7.54 | $7.56 | $7.38 | $7.39 | $7.31 | 30,241,660 |
| 2022-01-12 | $7.61 | $7.66 | $7.48 | $7.59 | $7.50 | 35,155,630 |
| 2022-01-11 | $7.57 | $7.65 | $7.45 | $7.50 | $7.42 | 28,902,450 |
| 2022-01-10 | $7.46 | $7.63 | $7.38 | $7.61 | $7.52 | 58,088,550 |
| 2022-01-07 | $7.20 | $7.58 | $7.18 | $7.43 | $7.35 | 61,465,020 |
| 2022-01-06 | $7.18 | $7.27 | $7.11 | $7.20 | $7.12 | 19,002,340 |
| 2022-01-05 | $7.38 | $7.38 | $7.10 | $7.19 | $7.11 | 30,076,080 |
| 2022-01-04 | $7.26 | $7.41 | $7.23 | $7.37 | $7.29 | 29,868,530 |
| 2022-01-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2021-12-31 | $7.17 | $7.54 | $7.16 | $7.29 | $7.21 | 46,516,140 |
| 2021-12-30 | $7.15 | $7.22 | $7.14 | $7.16 | $7.08 | 18,132,220 |
| 2021-12-29 | $7.15 | $7.19 | $7.09 | $7.14 | $7.06 | 17,078,950 |
| 2021-12-28 | $7.11 | $7.29 | $7.11 | $7.18 | $7.10 | 25,747,290 |
| 2021-12-27 | $7.24 | $7.40 | $7.20 | $7.29 | $7.21 | 32,621,800 |
| 2021-12-24 | $7.23 | $7.33 | $7.11 | $7.29 | $7.21 | 42,433,950 |
| 2021-12-23 | $7.19 | $7.30 | $7.14 | $7.23 | $7.15 | 26,927,830 |
| 2021-12-22 | $7.40 | $7.41 | $7.18 | $7.21 | $7.13 | 36,182,330 |
| 2021-12-21 | $7.38 | $7.42 | $7.28 | $7.40 | $7.32 | 31,909,830 |
| 2021-12-20 | $7.56 | $7.70 | $7.35 | $7.39 | $7.31 | 48,627,920 |
| 2021-12-17 | $7.79 | $7.79 | $7.54 | $7.62 | $7.53 | 58,403,760 |
| 2021-12-16 | $7.56 | $7.85 | $7.54 | $7.63 | $7.54 | 57,229,560 |
| 2021-12-15 | $7.55 | $7.76 | $7.37 | $7.57 | $7.48 | 73,899,870 |
| 2021-12-14 | $7.33 | $7.43 | $7.30 | $7.34 | $7.26 | 28,310,150 |
| 2021-12-13 | $7.34 | $7.50 | $7.34 | $7.39 | $7.31 | 46,172,330 |
| 2021-12-07 | $7.32 | $7.38 | $7.03 | $7.19 | $7.11 | 43,358,320 |
| 2021-12-06 | $7.66 | $7.82 | $7.24 | $7.26 | $7.18 | 70,429,060 |
| 2021-12-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.30 | 44,537,970 |
| 2021-12-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.18 | 39,046,000 |
| 2021-12-01 | $7.21 | $7.45 | $7.21 | $7.42 | $7.34 | 53,405,740 |
| 2021-11-30 | $7.31 | $7.50 | $7.21 | $7.33 | $7.25 | 72,089,370 |
| 2021-11-29 | $7.18 | $7.37 | $7.08 | $7.28 | $7.20 | 71,229,390 |
| 2021-11-26 | $7.33 | $7.46 | $7.18 | $7.18 | $7.10 | 111,291,520 |
| 2021-11-25 | $6.75 | $7.43 | $6.74 | $7.43 | $7.35 | 156,442,780 |
| 2021-11-24 | $6.82 | $6.84 | $6.68 | $6.75 | $6.67 | 24,974,100 |
| 2021-11-23 | $6.88 | $6.92 | $6.81 | $6.82 | $6.74 | 21,423,080 |
| 2021-11-22 | $6.89 | $6.94 | $6.83 | $6.87 | $6.79 | 22,335,740 |
| 2021-11-19 | $6.80 | $6.91 | $6.79 | $6.88 | $6.80 | 24,289,600 |
| 2021-11-18 | $6.80 | $6.88 | $6.76 | $6.81 | $6.73 | 19,389,610 |
| 2021-11-17 | $6.77 | $6.85 | $6.74 | $6.83 | $6.75 | 17,602,150 |
| 2021-11-16 | $6.81 | $6.89 | $6.72 | $6.73 | $6.65 | 21,457,110 |
| 2021-11-15 | $6.80 | $6.95 | $6.78 | $6.84 | $6.76 | 28,018,650 |
| 2021-11-12 | $6.64 | $6.90 | $6.61 | $6.83 | $6.75 | 41,214,860 |
| 2021-11-11 | $6.52 | $6.68 | $6.49 | $6.61 | $6.54 | 21,766,600 |
| 2021-11-10 | $6.54 | $6.60 | $6.45 | $6.53 | $6.46 | 19,262,640 |
| 2021-11-09 | $6.52 | $6.70 | $6.51 | $6.56 | $6.49 | 26,152,820 |
| 2021-11-08 | $6.45 | $6.54 | $6.44 | $6.45 | $6.38 | 15,065,860 |
| 2021-11-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.59 | 27,961,980 |
| 2021-11-04 | $6.61 | $6.70 | $6.60 | $6.67 | $6.59 | 19,480,620 |
| 2021-11-03 | $6.61 | $6.72 | $6.55 | $6.58 | $6.51 | 17,938,690 |
| 2021-11-02 | $6.85 | $6.85 | $6.57 | $6.65 | $6.57 | 31,960,670 |
| 2021-11-01 | $6.80 | $6.89 | $6.73 | $6.85 | $6.77 | 26,417,010 |
| 2021-10-29 | $6.65 | $6.78 | $6.58 | $6.76 | $6.68 | 22,448,300 |
| 2021-10-28 | $6.60 | $6.77 | $6.59 | $6.63 | $6.55 | 20,725,000 |
| 2021-10-27 | $6.80 | $6.83 | $6.61 | $6.62 | $6.55 | 26,544,130 |
| 2021-10-26 | $6.78 | $6.92 | $6.73 | $6.84 | $6.76 | 22,677,160 |
| 2021-10-25 | $6.65 | $6.79 | $6.62 | $6.76 | $6.68 | 25,140,030 |
| 2021-10-22 | $6.67 | $6.70 | $6.57 | $6.58 | $6.51 | 23,762,000 |
| 2021-10-21 | $6.82 | $6.84 | $6.64 | $6.67 | $6.59 | 33,977,950 |
| 2021-10-20 | $6.82 | $6.96 | $6.80 | $6.83 | $6.75 | 27,403,320 |
| 2021-10-19 | $6.89 | $7.00 | $6.84 | $6.85 | $6.77 | 26,709,510 |
| 2021-10-18 | $6.83 | $6.93 | $6.81 | $6.86 | $6.78 | 20,337,520 |
| 2021-10-15 | $6.81 | $6.89 | $6.74 | $6.82 | $6.74 | 18,862,790 |
| 2021-10-14 | $6.94 | $6.94 | $6.72 | $6.84 | $6.76 | 29,058,770 |
| 2021-10-13 | $6.97 | $7.05 | $6.80 | $6.93 | $6.85 | 33,422,730 |
| 2021-10-12 | $7.12 | $7.28 | $6.79 | $6.94 | $6.86 | 59,342,040 |
| 2021-10-11 | $8.14 | $8.15 | $7.25 | $7.25 | $7.17 | 113,876,450 |
| 2021-09-30 | $7.79 | $8.28 | $7.71 | $8.17 | $8.08 | 105,248,660 |
| 2021-09-29 | $7.70 | $7.95 | $7.61 | $7.81 | $7.72 | 92,960,120 |
| 2021-09-28 | $7.26 | $7.87 | $7.24 | $7.76 | $7.67 | 91,848,230 |
| 2021-09-27 | $7.69 | $7.88 | $7.25 | $7.37 | $7.29 | 66,883,020 |
| 2021-09-24 | $7.81 | $7.95 | $7.55 | $7.57 | $7.48 | 53,953,940 |
| 2021-09-23 | $7.69 | $8.07 | $7.65 | $7.78 | $7.69 | 93,823,450 |
| 2021-09-22 | $7.21 | $7.65 | $7.19 | $7.57 | $7.48 | 59,940,700 |
| 2021-09-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
| 2021-09-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
| 2021-09-17 | $7.30 | $7.45 | $7.10 | $7.35 | $7.27 | 43,876,570 |
| 2021-09-16 | $7.62 | $7.66 | $7.24 | $7.26 | $7.18 | 53,984,310 |
| 2021-09-15 | $7.49 | $7.60 | $7.39 | $7.60 | $7.51 | 49,004,760 |
| 2021-09-14 | $7.70 | $7.74 | $7.43 | $7.46 | $7.38 | 66,368,890 |
| 2021-09-13 | $7.73 | $8.01 | $7.61 | $7.77 | $7.68 | 101,464,410 |
| 2021-09-09 | $7.86 | $7.95 | $7.55 | $7.63 | $7.54 | 144,031,370 |
| 2021-09-08 | $7.13 | $7.82 | $7.09 | $7.82 | $7.73 | 102,217,560 |
| 2021-09-07 | $7.10 | $7.15 | $7.05 | $7.11 | $7.03 | 51,211,530 |
| 2021-09-06 | $7.13 | $7.23 | $6.97 | $7.11 | $7.03 | 54,016,190 |
| 2021-09-03 | $7.44 | $7.47 | $7.00 | $7.10 | $7.02 | 84,383,790 |
| 2021-09-02 | $7.23 | $7.48 | $7.15 | $7.27 | $7.19 | 89,674,030 |
| 2021-09-01 | $6.99 | $7.45 | $6.90 | $7.22 | $7.14 | 125,889,170 |
| 2021-08-31 | $6.84 | $7.05 | $6.77 | $7.00 | $6.92 | 74,931,180 |
| 2021-08-30 | $6.45 | $6.98 | $6.42 | $6.93 | $6.85 | 86,633,080 |
| 2021-08-27 | $6.70 | $6.70 | $6.42 | $6.45 | $6.38 | 41,259,700 |
| 2021-08-26 | $6.66 | $6.82 | $6.57 | $6.65 | $6.57 | 37,808,070 |
| 2021-08-25 | $6.85 | $6.85 | $6.65 | $6.66 | $6.58 | 38,189,060 |
| 2021-08-24 | $6.87 | $7.03 | $6.73 | $6.75 | $6.67 | 73,459,700 |
| 2021-08-23 | $6.56 | $6.87 | $6.56 | $6.74 | $6.66 | 67,678,750 |
| 2021-08-20 | $6.39 | $6.41 | $6.31 | $6.38 | $6.31 | 21,201,260 |
| 2021-08-19 | $6.57 | $6.57 | $6.37 | $6.39 | $6.32 | 30,624,010 |
| 2021-08-18 | $6.37 | $6.61 | $6.37 | $6.60 | $6.53 | 43,148,330 |
| 2021-08-17 | $6.32 | $6.56 | $6.32 | $6.42 | $6.35 | 50,352,800 |
| 2021-08-16 | $6.38 | $6.45 | $6.31 | $6.35 | $6.28 | 22,507,910 |
| 2021-08-13 | $6.34 | $6.46 | $6.32 | $6.36 | $6.29 | 23,481,060 |
| 2021-08-12 | $6.39 | $6.42 | $6.30 | $6.35 | $6.28 | 21,572,880 |
| 2021-08-11 | $6.28 | $6.43 | $6.25 | $6.37 | $6.30 | 31,618,990 |
| 2021-08-10 | $6.20 | $6.28 | $6.18 | $6.27 | $6.20 | 20,193,850 |
| 2021-08-09 | $6.18 | $6.25 | $6.18 | $6.24 | $6.17 | 15,888,470 |
| 2021-08-06 | $6.16 | $6.19 | $6.12 | $6.18 | $6.11 | 14,781,920 |
| 2021-08-05 | $6.29 | $6.29 | $6.15 | $6.16 | $6.09 | 23,227,100 |
| 2021-08-04 | $6.33 | $6.39 | $6.27 | $6.31 | $6.24 | 21,095,930 |
| 2021-08-03 | $6.38 | $6.42 | $6.30 | $6.31 | $6.24 | 25,063,080 |
| 2021-08-02 | $6.33 | $6.48 | $6.26 | $6.41 | $6.34 | 26,240,000 |
| 2021-07-30 | $6.21 | $6.37 | $6.13 | $6.34 | $6.27 | 28,678,580 |
| 2021-07-29 | $6.19 | $6.22 | $6.14 | $6.20 | $6.13 | 20,564,650 |
| 2021-07-28 | $6.29 | $6.35 | $6.06 | $6.12 | $6.05 | 33,670,690 |
| 2021-07-27 | $6.45 | $6.50 | $6.28 | $6.31 | $6.24 | 37,411,840 |
| 2021-07-26 | $6.61 | $6.64 | $6.37 | $6.44 | $6.37 | 45,144,130 |
| 2021-07-23 | $6.70 | $6.73 | $6.59 | $6.61 | $6.54 | 43,263,830 |
| 2021-07-22 | $6.71 | $6.77 | $6.65 | $6.70 | $6.62 | 33,610,060 |
| 2021-07-21 | $6.67 | $6.78 | $6.67 | $6.71 | $6.63 | 31,616,100 |
| 2021-07-20 | $6.65 | $6.75 | $6.62 | $6.67 | $6.59 | 32,508,480 |
| 2021-07-19 | $6.96 | $7.05 | $6.73 | $6.75 | $6.67 | 47,802,340 |
| 2021-07-16 | $7.15 | $7.28 | $6.90 | $6.92 | $6.84 | 70,304,960 |
| 2021-07-15 | $7.02 | $7.24 | $6.97 | $7.10 | $7.02 | 49,782,320 |
| 2021-07-14 | $7.28 | $7.37 | $7.06 | $7.11 | $7.03 | 76,698,060 |
| 2021-07-13 | $7.04 | $7.47 | $6.92 | $7.24 | $7.16 | 87,182,000 |
| 2021-07-12 | $7.19 | $7.19 | $6.95 | $7.00 | $6.92 | 54,052,750 |
| 2021-07-09 | $6.68 | $7.07 | $6.63 | $7.07 | $6.99 | 66,016,290 |
| 2021-07-08 | $6.79 | $7.00 | $6.66 | $6.74 | $6.66 | 52,350,810 |
| 2021-07-07 | $6.55 | $6.66 | $6.49 | $6.58 | $6.51 | 23,715,680 |
| 2021-07-06 | $6.45 | $6.63 | $6.41 | $6.63 | $6.55 | 28,590,500 |
| 2021-07-05 | $6.50 | $6.52 | $6.35 | $6.44 | $6.37 | 22,852,210 |
| 2021-07-02 | $6.50 | $6.61 | $6.45 | $6.52 | $6.45 | 21,435,560 |
| 2021-07-01 | $6.85 | $6.85 | $6.47 | $6.52 | $6.45 | 44,919,490 |
| 2021-06-30 | $6.78 | $6.98 | $6.74 | $6.81 | $6.73 | 37,340,300 |
| 2021-06-29 | $7.00 | $7.01 | $6.75 | $6.80 | $6.72 | 69,645,970 |
| 2021-06-28 | $7.00 | $7.50 | $6.85 | $7.23 | $7.15 | 95,287,530 |
| 2021-06-25 | $6.94 | $7.07 | $6.90 | $7.00 | $6.92 | 59,554,110 |
| 2021-06-24 | $6.75 | $7.07 | $6.65 | $7.01 | $6.93 | 77,823,430 |
| 2021-06-23 | $6.77 | $7.06 | $6.69 | $6.82 | $6.74 | 68,557,680 |
| 2021-06-22 | $6.70 | $6.83 | $6.64 | $6.71 | $6.63 | 50,224,780 |
| 2021-06-21 | $6.48 | $6.71 | $6.45 | $6.67 | $6.59 | 51,954,230 |
| 2021-06-18 | $6.21 | $6.69 | $6.14 | $6.58 | $6.51 | 41,202,730 |
| 2021-06-17 | $6.36 | $6.44 | $6.22 | $6.26 | $6.12 | 25,032,400 |
| 2021-06-16 | $6.64 | $6.64 | $6.36 | $6.37 | $6.23 | 33,002,520 |
| 2021-06-15 | $6.80 | $6.82 | $6.59 | $6.67 | $6.53 | 33,178,700 |
| 2021-06-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 0 |
| 2021-06-11 | $6.46 | $6.78 | $6.45 | $6.70 | $6.55 | 58,252,380 |
| 2021-06-10 | $6.42 | $6.52 | $6.40 | $6.49 | $6.35 | 25,979,550 |
| 2021-06-09 | $6.52 | $6.56 | $6.45 | $6.47 | $6.33 | 19,773,750 |
| 2021-06-08 | $6.65 | $6.73 | $6.46 | $6.49 | $6.35 | 46,451,510 |
| 2021-06-07 | $6.65 | $6.87 | $6.62 | $6.69 | $6.54 | 32,449,530 |
| 2021-06-04 | $6.74 | $6.83 | $6.64 | $6.67 | $6.53 | 35,949,490 |
| 2021-06-03 | $6.66 | $6.83 | $6.60 | $6.74 | $6.59 | 49,442,430 |
| 2021-06-02 | $6.80 | $6.82 | $6.62 | $6.63 | $6.49 | 42,255,300 |
| 2021-06-01 | $6.87 | $6.90 | $6.68 | $6.74 | $6.59 | 49,443,720 |
| 2021-05-31 | $6.98 | $7.01 | $6.79 | $6.93 | $6.78 | 53,390,810 |
| 2021-05-28 | $7.02 | $7.10 | $6.91 | $6.96 | $6.81 | 54,272,080 |
| 2021-05-27 | $6.99 | $7.15 | $6.91 | $7.00 | $6.85 | 62,140,620 |
| 2021-05-26 | $7.19 | $7.24 | $6.94 | $7.06 | $6.91 | 91,466,180 |
| 2021-05-25 | $6.87 | $7.25 | $6.86 | $7.12 | $6.97 | 90,962,760 |
| 2021-05-24 | $7.12 | $7.39 | $6.91 | $6.95 | $6.80 | 88,981,440 |
| 2021-05-21 | $6.85 | $7.04 | $6.75 | $6.92 | $6.77 | 65,390,290 |
| 2021-05-20 | $6.69 | $7.17 | $6.58 | $6.89 | $6.74 | 88,909,180 |
| 2021-05-19 | $6.46 | $6.60 | $6.42 | $6.55 | $6.41 | 32,005,080 |
| 2021-05-18 | $6.32 | $6.52 | $6.31 | $6.47 | $6.33 | 32,366,180 |
| 2021-05-17 | $6.46 | $6.46 | $6.34 | $6.37 | $6.23 | 30,587,930 |
| 2021-05-14 | $6.26 | $6.55 | $6.21 | $6.48 | $6.34 | 46,701,620 |
| 2021-05-13 | $6.22 | $6.39 | $6.20 | $6.25 | $6.11 | 22,630,650 |
| 2021-05-12 | $6.16 | $6.38 | $6.13 | $6.30 | $6.16 | 29,479,530 |
| 2021-05-11 | $6.08 | $6.29 | $6.05 | $6.23 | $6.09 | 30,272,710 |
| 2021-05-10 | $6.05 | $6.15 | $6.01 | $6.14 | $6.01 | 23,104,670 |
| 2021-05-07 | $6.06 | $6.14 | $5.98 | $6.05 | $5.92 | 24,059,590 |
| 2021-05-06 | $6.02 | $6.18 | $5.98 | $6.07 | $5.94 | 24,643,970 |
| 2021-05-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.90 | 0 |
| 2021-05-04 | $6.03 | $6.03 | $6.03 | $6.03 | $5.90 | 0 |
| 2021-04-30 | $6.11 | $6.14 | $5.92 | $6.03 | $5.90 | 30,362,830 |
| 2021-04-29 | $6.10 | $6.18 | $6.07 | $6.11 | $5.98 | 20,161,660 |
| 2021-04-28 | $6.20 | $6.28 | $6.08 | $6.13 | $6.00 | 31,961,470 |
| 2021-04-27 | $6.59 | $6.60 | $6.16 | $6.20 | $6.07 | 57,969,620 |
| 2021-04-26 | $6.85 | $6.91 | $6.72 | $6.76 | $6.61 | 33,122,450 |
| 2021-04-23 | $6.85 | $6.99 | $6.77 | $6.88 | $6.73 | 38,635,990 |
| 2021-04-22 | $6.78 | $7.00 | $6.71 | $6.83 | $6.68 | 31,899,370 |
| 2021-04-21 | $6.89 | $6.97 | $6.76 | $6.81 | $6.66 | 34,228,370 |
| 2021-04-20 | $6.78 | $7.05 | $6.73 | $6.97 | $6.82 | 56,369,180 |
| 2021-04-19 | $6.78 | $6.93 | $6.75 | $6.84 | $6.69 | 44,949,420 |
| 2021-04-16 | $6.56 | $6.76 | $6.55 | $6.68 | $6.53 | 35,242,900 |
| 2021-04-15 | $6.68 | $6.71 | $6.47 | $6.53 | $6.39 | 37,428,420 |
| 2021-04-14 | $6.60 | $6.74 | $6.58 | $6.71 | $6.56 | 32,105,800 |
| 2021-04-13 | $6.93 | $6.94 | $6.61 | $6.64 | $6.50 | 51,706,420 |
| 2021-04-12 | $7.05 | $7.19 | $6.85 | $6.90 | $6.75 | 57,257,750 |
| 2021-04-09 | $7.05 | $7.22 | $7.01 | $7.11 | $6.96 | 43,869,090 |
| 2021-04-08 | $7.33 | $7.37 | $7.07 | $7.08 | $6.93 | 90,327,800 |
| 2021-04-07 | $7.31 | $7.59 | $7.27 | $7.45 | $7.29 | 82,899,840 |
| 2021-04-06 | $7.43 | $7.52 | $7.11 | $7.39 | $7.23 | 95,557,990 |
| 2021-04-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.30 | 0 |
| 2021-04-02 | $7.60 | $7.98 | $7.43 | $7.46 | $7.30 | 99,362,720 |
| 2021-04-01 | $7.35 | $8.10 | $7.33 | $7.65 | $7.48 | 115,969,880 |
| 2021-03-31 | $7.22 | $7.75 | $7.19 | $7.50 | $7.34 | 85,524,720 |
| 2021-03-30 | $7.50 | $7.50 | $7.21 | $7.37 | $7.21 | 100,875,310 |
| 2021-03-29 | $7.56 | $8.05 | $7.52 | $7.70 | $7.53 | 133,359,400 |
| 2021-03-26 | $7.53 | $7.87 | $7.22 | $7.75 | $7.58 | 149,391,300 |
| 2021-03-25 | $8.00 | $8.20 | $7.39 | $7.59 | $7.43 | 182,699,530 |
| 2021-03-24 | $6.95 | $7.78 | $6.92 | $7.78 | $7.61 | 112,985,470 |
| 2021-03-23 | $7.50 | $7.56 | $7.03 | $7.07 | $6.92 | 140,689,690 |
| 2021-03-22 | $7.66 | $7.93 | $7.49 | $7.58 | $7.42 | 163,143,090 |
| 2021-03-19 | $7.12 | $7.62 | $7.12 | $7.29 | $7.13 | 126,829,830 |
| 2021-03-18 | $7.24 | $7.62 | $7.20 | $7.42 | $7.26 | 149,215,870 |
| 2021-03-17 | $7.18 | $7.19 | $6.92 | $7.03 | $6.88 | 99,896,990 |
| 2021-03-16 | $6.93 | $7.49 | $6.85 | $7.35 | $7.19 | 153,075,930 |
| 2021-03-15 | $7.23 | $7.31 | $6.84 | $6.93 | $6.78 | 167,718,210 |
| 2021-03-12 | $7.10 | $7.82 | $7.04 | $7.60 | $7.43 | 216,976,800 |
| 2021-03-11 | $7.00 | $7.43 | $6.82 | $7.11 | $6.96 | 178,898,800 |
| 2021-03-10 | $6.38 | $7.02 | $6.32 | $7.02 | $6.87 | 160,753,370 |
| 2021-03-09 | $6.57 | $6.64 | $6.05 | $6.38 | $6.24 | 73,803,980 |
| 2021-03-08 | $6.65 | $6.89 | $6.55 | $6.65 | $6.51 | 84,416,330 |
| 2021-03-05 | $6.67 | $7.15 | $6.50 | $6.53 | $6.39 | 103,831,670 |
| 2021-03-04 | $6.97 | $7.25 | $6.80 | $6.88 | $6.73 | 136,113,700 |
| 2021-03-03 | $7.43 | $7.43 | $6.88 | $6.97 | $6.82 | 159,711,850 |
| 2021-03-02 | $6.40 | $6.75 | $6.40 | $6.75 | $6.60 | 19,044,180 |
| 2021-03-01 | $6.09 | $6.26 | $6.04 | $6.14 | $6.01 | 32,734,070 |
| 2021-02-26 | $5.96 | $6.18 | $5.88 | $6.02 | $5.89 | 30,792,310 |
| 2021-02-25 | $5.95 | $6.05 | $5.87 | $6.04 | $5.91 | 19,719,290 |
| 2021-02-24 | $5.93 | $6.05 | $5.85 | $5.91 | $5.78 | 17,889,870 |
| 2021-02-23 | $6.00 | $6.13 | $5.87 | $5.93 | $5.80 | 18,386,520 |
| 2021-02-22 | $5.94 | $6.16 | $5.89 | $5.98 | $5.85 | 28,233,490 |
| 2021-02-19 | $5.71 | $5.94 | $5.69 | $5.93 | $5.80 | 17,756,940 |
| 2021-02-18 | $5.71 | $5.85 | $5.68 | $5.74 | $5.62 | 14,120,860 |
| 2021-02-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2021-02-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2021-02-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2021-02-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2021-02-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2021-02-10 | $5.68 | $5.74 | $5.65 | $5.65 | $5.53 | 10,952,760 |
| 2021-02-09 | $5.60 | $5.78 | $5.55 | $5.71 | $5.59 | 13,893,900 |
| 2021-02-08 | $5.63 | $5.64 | $5.49 | $5.62 | $5.50 | 10,763,510 |
| 2021-02-05 | $5.51 | $5.77 | $5.48 | $5.60 | $5.48 | 17,933,400 |
| 2021-02-04 | $5.52 | $6.04 | $5.28 | $5.72 | $5.60 | 32,769,310 |
| 2021-02-03 | $5.64 | $5.71 | $5.49 | $5.52 | $5.40 | 15,356,890 |
| 2021-02-02 | $5.71 | $5.80 | $5.56 | $5.68 | $5.56 | 13,733,040 |
| 2021-02-01 | $5.81 | $5.89 | $5.64 | $5.66 | $5.54 | 18,829,410 |
| 2021-01-29 | $6.05 | $6.10 | $5.77 | $5.88 | $5.75 | 19,382,790 |
| 2021-01-28 | $5.80 | $6.13 | $5.76 | $6.03 | $5.90 | 23,275,760 |
| 2021-01-27 | $5.99 | $6.13 | $5.88 | $5.93 | $5.80 | 18,627,520 |
| 2021-01-26 | $6.15 | $6.18 | $5.94 | $6.01 | $5.88 | 18,797,840 |
| 2021-01-25 | $6.32 | $6.36 | $6.08 | $6.18 | $6.05 | 27,878,450 |
| 2021-01-22 | $6.18 | $6.41 | $6.11 | $6.27 | $6.13 | 32,416,110 |
| 2021-01-21 | $6.20 | $6.36 | $6.12 | $6.19 | $6.06 | 28,008,030 |
| 2021-01-20 | $6.31 | $6.36 | $6.15 | $6.18 | $6.05 | 25,115,480 |
| 2021-01-19 | $6.20 | $6.60 | $6.18 | $6.30 | $6.16 | 55,264,010 |
| 2021-01-18 | $6.46 | $6.46 | $6.09 | $6.19 | $6.06 | 53,385,680 |
| 2021-01-15 | $5.70 | $6.14 | $5.65 | $6.14 | $6.01 | 26,102,090 |
| 2021-01-14 | $5.56 | $5.67 | $5.54 | $5.58 | $5.46 | 11,906,840 |
| 2021-01-13 | $5.80 | $5.85 | $5.58 | $5.60 | $5.48 | 15,401,420 |
| 2021-01-12 | $5.58 | $5.76 | $5.55 | $5.73 | $5.61 | 19,396,250 |
| 2021-01-11 | $5.86 | $5.87 | $5.52 | $5.53 | $5.41 | 22,394,380 |
| 2021-01-08 | $5.83 | $5.88 | $5.67 | $5.83 | $5.70 | 15,593,000 |
| 2021-01-07 | $6.00 | $6.11 | $5.78 | $5.87 | $5.74 | 27,296,720 |
| 2021-01-06 | $6.15 | $6.25 | $5.98 | $6.01 | $5.88 | 27,238,880 |
| 2021-01-05 | $6.05 | $6.14 | $5.95 | $6.02 | $5.89 | 24,999,830 |
| 2021-01-04 | $6.02 | $6.17 | $5.92 | $6.12 | $5.99 | 35,779,680 |
| 2021-01-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.95 | 0 |
| 2020-12-31 | $5.79 | $6.27 | $5.77 | $6.08 | $5.95 | 41,296,550 |
| 2020-12-30 | $5.79 | $5.85 | $5.68 | $5.74 | $5.62 | 20,261,110 |
| 2020-12-29 | $5.98 | $6.06 | $5.76 | $5.80 | $5.67 | 27,984,820 |
| 2020-12-28 | $6.06 | $6.16 | $5.92 | $5.96 | $5.83 | 33,584,010 |
| 2020-12-25 | $6.01 | $6.25 | $5.92 | $6.13 | $6.00 | 41,788,970 |
| 2020-12-24 | $6.01 | $6.27 | $5.91 | $5.95 | $5.82 | 32,115,370 |
| 2020-12-23 | $5.76 | $6.15 | $5.75 | $6.09 | $5.96 | 44,014,340 |
| 2020-12-22 | $6.02 | $6.25 | $5.80 | $5.83 | $5.70 | 68,721,900 |
| 2020-12-21 | $5.64 | $5.96 | $5.55 | $5.96 | $5.83 | 37,560,650 |
| 2020-12-18 | $5.38 | $5.45 | $5.36 | $5.42 | $5.30 | 11,161,640 |
| 2020-12-17 | $5.32 | $5.43 | $5.21 | $5.41 | $5.29 | 16,856,500 |
| 2020-12-16 | $5.53 | $5.56 | $5.32 | $5.33 | $5.21 | 20,428,170 |
| 2020-12-15 | $5.65 | $5.66 | $5.50 | $5.53 | $5.41 | 14,972,050 |
| 2020-12-14 | $5.73 | $5.74 | $5.62 | $5.63 | $5.51 | 15,558,820 |
| 2020-12-11 | $5.98 | $6.02 | $5.65 | $5.72 | $5.60 | 32,903,600 |
| 2020-12-10 | $5.99 | $6.04 | $5.95 | $5.98 | $5.85 | 14,236,280 |
| 2020-12-09 | $6.09 | $6.16 | $5.97 | $5.99 | $5.86 | 15,455,110 |
| 2020-12-08 | $6.17 | $6.21 | $6.07 | $6.08 | $5.95 | 18,189,270 |
| 2020-12-07 | $6.32 | $6.32 | $6.18 | $6.18 | $6.05 | 21,989,570 |
| 2020-12-04 | $6.28 | $6.38 | $6.24 | $6.32 | $6.18 | 24,964,450 |
| 2020-12-03 | $6.15 | $6.55 | $6.12 | $6.31 | $6.17 | 59,406,170 |
| 2020-12-02 | $6.14 | $6.22 | $6.02 | $6.19 | $6.06 | 48,433,440 |
| 2020-12-01 | $6.08 | $6.26 | $5.98 | $6.15 | $6.02 | 46,765,050 |
| 2020-11-30 | $6.09 | $6.31 | $6.07 | $6.13 | $6.00 | 38,332,520 |
| 2020-11-27 | $6.11 | $6.14 | $5.99 | $6.13 | $6.00 | 17,075,340 |
| 2020-11-26 | $6.00 | $6.43 | $5.97 | $6.17 | $6.04 | 27,589,810 |
| 2020-11-25 | $5.99 | $6.02 | $5.91 | $5.97 | $5.84 | 10,595,300 |
| 2020-11-24 | $5.99 | $6.01 | $5.96 | $5.99 | $5.86 | 7,291,420 |
| 2020-11-23 | $5.95 | $6.05 | $5.93 | $6.02 | $5.89 | 11,821,410 |
| 2020-11-20 | $5.98 | $5.99 | $5.93 | $5.95 | $5.82 | 7,527,660 |
| 2020-11-19 | $5.97 | $5.99 | $5.92 | $5.98 | $5.85 | 7,559,450 |
| 2020-11-18 | $5.96 | $6.01 | $5.93 | $5.97 | $5.84 | 8,545,910 |
| 2020-11-17 | $6.00 | $6.00 | $5.92 | $5.96 | $5.83 | 12,178,310 |
| 2020-11-16 | $6.44 | $6.44 | $5.94 | $6.02 | $5.89 | 36,702,010 |
| 2020-11-13 | $6.48 | $6.48 | $6.42 | $6.44 | $6.30 | 3,899,310 |
| 2020-11-12 | $6.53 | $6.54 | $6.43 | $6.48 | $6.34 | 4,157,920 |
| 2020-11-11 | $6.68 | $6.69 | $6.50 | $6.51 | $6.37 | 7,073,500 |
| 2020-11-10 | $6.78 | $6.86 | $6.66 | $6.67 | $6.53 | 7,109,760 |
| 2020-11-09 | $6.67 | $6.83 | $6.63 | $6.78 | $6.63 | 9,689,600 |
| 2020-11-06 | $6.63 | $6.68 | $6.59 | $6.63 | $6.49 | 5,320,700 |
| 2020-11-05 | $6.67 | $6.69 | $6.56 | $6.64 | $6.50 | 4,675,370 |
| 2020-11-04 | $6.57 | $6.68 | $6.56 | $6.61 | $6.47 | 3,929,200 |
| 2020-11-03 | $6.49 | $6.65 | $6.45 | $6.59 | $6.45 | 4,975,440 |
| 2020-11-02 | $6.48 | $6.55 | $6.44 | $6.47 | $6.33 | 5,764,690 |
| 2020-10-30 | $6.75 | $6.77 | $6.46 | $6.47 | $6.33 | 6,838,500 |
| 2020-10-29 | $6.58 | $6.78 | $6.55 | $6.74 | $6.59 | 7,064,300 |
| 2020-10-28 | $6.55 | $6.65 | $6.55 | $6.63 | $6.49 | 3,311,390 |
| 2020-10-27 | $6.55 | $6.57 | $6.50 | $6.56 | $6.42 | 3,541,940 |
| 2020-10-26 | $6.70 | $6.72 | $6.50 | $6.55 | $6.41 | 7,238,570 |
| 2020-10-23 | $6.73 | $6.78 | $6.69 | $6.70 | $6.55 | 3,310,400 |
| 2020-10-22 | $6.76 | $6.77 | $6.68 | $6.73 | $6.58 | 3,907,090 |
| 2020-10-21 | $6.80 | $6.80 | $6.72 | $6.74 | $6.59 | 2,972,030 |
| 2020-10-20 | $6.77 | $6.81 | $6.70 | $6.80 | $6.65 | 3,172,760 |
| 2020-10-19 | $6.82 | $6.90 | $6.76 | $6.79 | $6.64 | 4,438,010 |
| 2020-10-16 | $6.83 | $6.89 | $6.73 | $6.77 | $6.62 | 5,899,430 |
| 2020-10-15 | $6.92 | $6.98 | $6.86 | $6.87 | $6.72 | 4,546,890 |
| 2020-10-14 | $7.06 | $7.07 | $6.92 | $6.95 | $6.80 | 4,700,700 |
| 2020-10-13 | $6.99 | $7.04 | $6.93 | $6.97 | $6.82 | 6,572,710 |
| 2020-10-12 | $6.87 | $7.08 | $6.83 | $7.04 | $6.89 | 10,555,560 |
| 2020-10-09 | $6.73 | $6.82 | $6.70 | $6.78 | $6.63 | 4,269,090 |
| 2020-10-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 0 |
| 2020-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 0 |
| 2020-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 0 |
| 2020-10-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 0 |
| 2020-10-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 0 |
| 2020-10-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 0 |
| 2020-09-30 | $6.75 | $6.77 | $6.65 | $6.66 | $6.52 | 4,182,890 |
| 2020-09-29 | $6.72 | $6.79 | $6.71 | $6.74 | $6.59 | 3,489,800 |
| 2020-09-28 | $6.73 | $6.79 | $6.68 | $6.72 | $6.57 | 3,291,340 |
| 2020-09-25 | $6.77 | $6.84 | $6.72 | $6.80 | $6.65 | 4,520,900 |
| 2020-09-24 | $6.87 | $6.88 | $6.74 | $6.74 | $6.59 | 5,839,000 |
| 2020-09-23 | $6.93 | $6.97 | $6.86 | $6.91 | $6.76 | 4,182,720 |
| 2020-09-22 | $6.88 | $7.09 | $6.88 | $6.95 | $6.80 | 9,005,060 |
| 2020-09-21 | $7.12 | $7.17 | $6.96 | $6.99 | $6.84 | 9,161,060 |
| 2020-09-18 | $6.76 | $7.04 | $6.75 | $7.00 | $6.85 | 13,073,980 |
| 2020-09-17 | $6.83 | $6.85 | $6.74 | $6.77 | $6.62 | 5,502,130 |
| 2020-09-16 | $6.81 | $6.90 | $6.79 | $6.85 | $6.70 | 5,093,610 |
| 2020-09-15 | $6.78 | $6.88 | $6.74 | $6.84 | $6.69 | 6,690,680 |
| 2020-09-14 | $6.76 | $6.85 | $6.73 | $6.77 | $6.62 | 5,781,570 |
| 2020-09-11 | $6.65 | $6.79 | $6.62 | $6.76 | $6.61 | 5,194,540 |
| 2020-09-10 | $6.85 | $6.91 | $6.66 | $6.68 | $6.53 | 8,662,850 |
| 2020-09-09 | $6.84 | $6.91 | $6.73 | $6.84 | $6.69 | 9,540,040 |
| 2020-09-08 | $6.82 | $6.94 | $6.75 | $6.89 | $6.74 | 9,425,450 |
| 2020-09-07 | $7.05 | $7.06 | $6.80 | $6.82 | $6.67 | 11,671,830 |
| 2020-09-04 | $7.01 | $7.02 | $6.91 | $7.02 | $6.87 | 9,028,290 |
| 2020-09-03 | $7.15 | $7.21 | $7.08 | $7.09 | $6.94 | 7,469,680 |
| 2020-09-02 | $7.21 | $7.25 | $7.09 | $7.16 | $7.00 | 8,115,340 |
| 2020-09-01 | $7.20 | $7.27 | $7.16 | $7.20 | $7.04 | 6,634,220 |
| 2020-08-31 | $7.29 | $7.41 | $7.22 | $7.24 | $7.08 | 10,307,160 |
| 2020-08-28 | $7.14 | $7.31 | $7.12 | $7.29 | $7.13 | 8,926,070 |
| 2020-08-27 | $7.09 | $7.18 | $7.09 | $7.17 | $7.01 | 8,129,800 |
| 2020-08-26 | $7.31 | $7.34 | $7.08 | $7.12 | $6.97 | 14,196,110 |
| 2020-08-25 | $7.42 | $7.49 | $7.31 | $7.32 | $7.16 | 11,011,800 |
| 2020-08-24 | $7.44 | $7.50 | $7.39 | $7.44 | $7.28 | 9,884,950 |
| 2020-08-21 | $7.45 | $7.54 | $7.41 | $7.48 | $7.32 | 10,721,010 |
| 2020-08-20 | $7.49 | $7.54 | $7.39 | $7.41 | $7.25 | 12,592,760 |
| 2020-08-19 | $7.52 | $7.61 | $7.42 | $7.49 | $7.33 | 19,350,450 |
| 2020-08-18 | $7.64 | $7.71 | $7.50 | $7.55 | $7.39 | 26,504,930 |
| 2020-08-17 | $7.41 | $7.90 | $7.38 | $7.64 | $7.47 | 44,553,220 |
| 2020-08-14 | $7.15 | $7.38 | $7.15 | $7.38 | $7.22 | 14,086,170 |
| 2020-08-13 | $7.14 | $7.26 | $7.10 | $7.21 | $7.05 | 11,740,880 |
| 2020-08-12 | $7.19 | $7.23 | $7.01 | $7.12 | $6.97 | 13,277,340 |
| 2020-08-11 | $7.36 | $7.43 | $7.19 | $7.21 | $7.05 | 14,454,190 |
| 2020-08-10 | $7.26 | $7.41 | $7.24 | $7.34 | $7.18 | 12,718,060 |
| 2020-08-07 | $7.44 | $7.45 | $7.19 | $7.33 | $7.17 | 19,013,690 |
| 2020-08-06 | $7.43 | $7.55 | $7.30 | $7.52 | $7.36 | 20,264,310 |
| 2020-08-05 | $7.38 | $7.42 | $7.27 | $7.40 | $7.24 | 15,290,430 |
| 2020-08-04 | $7.47 | $7.53 | $7.35 | $7.44 | $7.28 | 18,727,850 |
| 2020-08-03 | $7.40 | $7.49 | $7.27 | $7.48 | $7.32 | 25,243,790 |
| 2020-07-31 | $7.21 | $7.45 | $7.19 | $7.33 | $7.17 | 18,018,020 |
| 2020-07-30 | $7.29 | $7.36 | $7.21 | $7.22 | $7.06 | 14,872,580 |
| 2020-07-29 | $7.12 | $7.36 | $7.05 | $7.31 | $7.15 | 18,481,470 |
| 2020-07-28 | $7.12 | $7.24 | $7.06 | $7.12 | $6.97 | 10,855,270 |
| 2020-07-27 | $7.21 | $7.29 | $7.00 | $7.09 | $6.94 | 15,616,900 |
| 2020-07-24 | $7.74 | $7.81 | $7.17 | $7.20 | $7.04 | 37,018,330 |
| 2020-07-23 | $7.91 | $7.97 | $7.62 | $7.81 | $7.64 | 31,641,020 |
| 2020-07-22 | $8.03 | $8.21 | $7.88 | $8.03 | $7.86 | 29,233,400 |
| 2020-07-21 | $8.00 | $8.26 | $7.91 | $7.99 | $7.82 | 23,783,590 |
| 2020-07-20 | $7.78 | $8.12 | $7.70 | $8.05 | $7.88 | 29,672,380 |
| 2020-07-17 | $8.06 | $8.13 | $7.60 | $7.68 | $7.51 | 33,042,510 |
| 2020-07-16 | $8.51 | $8.74 | $7.91 | $8.00 | $7.83 | 49,824,200 |
| 2020-07-15 | $8.70 | $8.88 | $8.30 | $8.50 | $8.32 | 54,949,060 |
| 2020-07-14 | $8.65 | $8.65 | $8.23 | $8.53 | $8.34 | 46,236,730 |
| 2020-07-13 | $8.67 | $8.93 | $8.52 | $8.65 | $8.46 | 62,265,250 |
| 2020-07-10 | $8.19 | $8.98 | $8.14 | $8.52 | $8.33 | 72,659,690 |
| 2020-07-09 | $8.18 | $8.39 | $8.04 | $8.31 | $8.13 | 56,709,180 |
| 2020-07-08 | $8.00 | $8.47 | $7.98 | $8.30 | $8.12 | 67,126,990 |
| 2020-07-07 | $8.15 | $8.39 | $7.81 | $8.10 | $7.92 | 71,334,280 |
| 2020-07-06 | $7.90 | $8.41 | $7.80 | $8.27 | $8.09 | 84,932,900 |
| 2020-07-03 | $7.15 | $7.79 | $7.05 | $7.79 | $7.62 | 67,908,640 |
| 2020-07-02 | $6.66 | $7.14 | $6.63 | $7.08 | $6.93 | 28,720,870 |
| 2020-07-01 | $6.70 | $6.71 | $6.62 | $6.66 | $6.52 | 8,173,190 |
| 2020-06-30 | $6.66 | $6.78 | $6.62 | $6.68 | $6.53 | 9,802,200 |
| 2020-06-29 | $6.82 | $6.84 | $6.61 | $6.64 | $6.50 | 10,449,570 |
| 2020-06-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.72 | 0 |
| 2020-06-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.72 | 0 |
| 2020-06-24 | $6.90 | $6.98 | $6.83 | $6.87 | $6.72 | 6,609,230 |
| 2020-06-23 | $6.95 | $7.00 | $6.86 | $6.91 | $6.76 | 9,272,870 |
| 2020-06-22 | $6.90 | $7.14 | $6.83 | $6.96 | $6.81 | 16,522,170 |
| 2020-06-19 | $6.71 | $6.88 | $6.71 | $6.86 | $6.71 | 12,110,830 |
| 2020-06-18 | $6.69 | $6.78 | $6.69 | $6.74 | $6.59 | 4,764,860 |
| 2020-06-17 | $6.78 | $6.80 | $6.69 | $6.71 | $6.56 | 5,529,870 |
| 2020-06-16 | $6.78 | $6.81 | $6.72 | $6.76 | $6.61 | 5,224,760 |
| 2020-06-15 | $6.70 | $6.81 | $6.69 | $6.70 | $6.55 | 5,857,620 |
| 2020-06-12 | $6.56 | $6.79 | $6.54 | $6.75 | $6.60 | 11,349,910 |
| 2020-06-11 | $6.71 | $6.78 | $6.63 | $6.69 | $6.54 | 7,732,390 |
| 2020-06-10 | $6.78 | $6.79 | $6.70 | $6.72 | $6.57 | 4,659,260 |
| 2020-06-09 | $6.76 | $6.82 | $6.68 | $6.77 | $6.62 | 5,705,800 |
| 2020-06-08 | $6.78 | $6.85 | $6.76 | $6.76 | $6.61 | 5,294,060 |
| 2020-06-05 | $6.85 | $6.87 | $6.72 | $6.78 | $6.63 | 6,753,810 |
| 2020-06-04 | $6.91 | $6.94 | $6.83 | $6.83 | $6.68 | 5,722,200 |
| 2020-06-03 | $7.01 | $7.04 | $6.88 | $6.88 | $6.73 | 7,931,820 |
| 2020-06-02 | $6.97 | $7.03 | $6.94 | $6.96 | $6.81 | 7,516,450 |
| 2020-06-01 | $6.86 | $7.06 | $6.84 | $7.02 | $6.87 | 13,449,630 |
| 2020-05-29 | $6.80 | $6.86 | $6.71 | $6.73 | $6.58 | 7,716,770 |
| 2020-05-28 | $6.84 | $6.98 | $6.70 | $6.87 | $6.72 | 7,481,150 |
| 2020-05-27 | $6.80 | $6.96 | $6.78 | $6.84 | $6.69 | 7,121,390 |
| 2020-05-26 | $6.71 | $6.82 | $6.71 | $6.78 | $6.63 | 5,413,380 |
| 2020-05-25 | $6.72 | $6.79 | $6.65 | $6.67 | $6.53 | 5,473,100 |
| 2020-05-22 | $6.88 | $6.92 | $6.68 | $6.70 | $6.55 | 9,315,500 |
| 2020-05-21 | $7.07 | $7.09 | $6.89 | $6.91 | $6.76 | 8,641,670 |
| 2020-05-20 | $7.12 | $7.17 | $6.97 | $7.02 | $6.87 | 12,234,350 |
| 2020-05-19 | $7.24 | $7.28 | $7.11 | $7.15 | $6.99 | 9,955,420 |
| 2020-05-18 | $7.38 | $7.40 | $7.13 | $7.15 | $6.99 | 13,637,310 |
| 2020-05-15 | $7.50 | $7.50 | $7.34 | $7.44 | $7.28 | 13,773,990 |
| 2020-05-14 | $7.45 | $7.53 | $7.30 | $7.33 | $7.17 | 14,119,860 |
| 2020-05-13 | $7.44 | $7.72 | $7.40 | $7.54 | $7.38 | 18,101,940 |
| 2020-05-12 | $7.35 | $7.57 | $7.32 | $7.54 | $7.38 | 15,266,640 |
| 2020-05-11 | $7.49 | $7.52 | $7.28 | $7.36 | $7.20 | 19,972,700 |
| 2020-05-08 | $7.75 | $7.81 | $7.40 | $7.50 | $7.34 | 34,492,650 |
| 2020-05-07 | $7.65 | $7.83 | $7.60 | $7.74 | $7.57 | 26,927,420 |
| 2020-05-06 | $7.05 | $7.80 | $7.05 | $7.67 | $7.50 | 29,529,640 |
| 2020-05-05 | $7.11 | $7.11 | $7.11 | $7.11 | $6.96 | 0 |
| 2020-05-04 | $7.11 | $7.11 | $7.11 | $7.11 | $6.96 | 0 |
| 2020-05-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.96 | 0 |
| 2020-04-30 | $6.96 | $7.14 | $6.94 | $7.11 | $6.96 | 13,993,870 |
| 2020-04-29 | $7.06 | $7.12 | $6.83 | $6.85 | $6.70 | 22,667,310 |
| 2020-04-28 | $7.11 | $7.34 | $6.88 | $7.32 | $7.16 | 16,771,680 |
| 2020-04-27 | $7.22 | $7.31 | $7.10 | $7.11 | $6.96 | 10,074,510 |
| 2020-04-24 | $7.36 | $7.39 | $7.07 | $7.18 | $7.02 | 14,306,290 |
| 2020-04-23 | $7.54 | $7.55 | $7.36 | $7.36 | $7.20 | 14,325,350 |
| 2020-04-22 | $7.22 | $7.68 | $7.22 | $7.56 | $7.40 | 22,512,640 |
| 2020-04-21 | $7.30 | $7.41 | $7.13 | $7.34 | $7.18 | 15,060,650 |
| 2020-04-20 | $7.34 | $7.41 | $7.20 | $7.30 | $7.14 | 16,381,840 |
| 2020-04-17 | $7.33 | $7.48 | $7.09 | $7.22 | $7.06 | 22,358,830 |
| 2020-04-16 | $6.95 | $7.19 | $6.82 | $7.19 | $7.03 | 21,029,270 |
| 2020-04-15 | $6.95 | $7.04 | $6.89 | $6.93 | $6.78 | 11,420,300 |
| 2020-04-14 | $6.79 | $6.94 | $6.79 | $6.91 | $6.76 | 10,530,610 |
| 2020-04-13 | $6.73 | $6.84 | $6.66 | $6.77 | $6.62 | 6,385,940 |
| 2020-04-10 | $6.85 | $6.90 | $6.71 | $6.73 | $6.58 | 9,748,190 |
| 2020-04-09 | $6.79 | $7.04 | $6.78 | $6.91 | $6.76 | 15,253,310 |
| 2020-04-08 | $6.76 | $6.90 | $6.71 | $6.81 | $6.66 | 10,594,760 |
| 2020-04-07 | $6.67 | $6.85 | $6.63 | $6.81 | $6.66 | 14,458,610 |
| 2020-04-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.39 | 0 |
| 2020-04-03 | $6.62 | $6.65 | $6.49 | $6.53 | $6.39 | 7,847,560 |
| 2020-04-02 | $6.45 | $6.63 | $6.42 | $6.63 | $6.49 | 10,014,320 |
| 2020-04-01 | $6.65 | $6.69 | $6.49 | $6.51 | $6.37 | 9,467,090 |
| 2020-03-31 | $6.68 | $6.83 | $6.56 | $6.62 | $6.48 | 12,402,600 |
| 2020-03-30 | $6.58 | $6.58 | $6.40 | $6.53 | $6.39 | 13,322,690 |
| 2020-03-27 | $6.82 | $6.95 | $6.66 | $6.69 | $6.54 | 15,628,260 |
| 2020-03-26 | $6.71 | $6.94 | $6.69 | $6.78 | $6.63 | 13,904,580 |
| 2020-03-25 | $6.72 | $6.89 | $6.72 | $6.78 | $6.63 | 17,530,820 |
| 2020-03-24 | $6.65 | $6.65 | $6.39 | $6.59 | $6.45 | 17,421,810 |
| 2020-03-23 | $6.63 | $6.77 | $6.41 | $6.44 | $6.30 | 21,778,220 |
| 2020-03-20 | $7.11 | $7.17 | $6.82 | $6.91 | $6.76 | 22,049,090 |
| 2020-03-19 | $7.21 | $7.33 | $6.90 | $7.04 | $6.89 | 35,157,810 |
| 2020-03-18 | $7.78 | $7.94 | $7.25 | $7.34 | $7.18 | 46,842,710 |
| 2020-03-17 | $7.96 | $8.09 | $7.53 | $7.97 | $7.80 | 37,360,660 |
| 2020-03-16 | $8.20 | $8.34 | $7.62 | $7.72 | $7.55 | 45,713,540 |
| 2020-03-13 | $7.59 | $8.33 | $7.52 | $8.17 | $7.99 | 62,090,340 |
| 2020-03-12 | $7.82 | $8.10 | $7.66 | $7.90 | $7.73 | 31,157,380 |
| 2020-03-11 | $8.20 | $8.28 | $7.81 | $7.84 | $7.67 | 42,560,520 |
| 2020-03-10 | $8.08 | $8.31 | $7.59 | $8.24 | $8.06 | 60,197,410 |
| 2020-03-09 | $8.06 | $8.61 | $7.90 | $8.08 | $7.90 | 71,009,270 |
| 2020-03-06 | $8.29 | $9.02 | $8.21 | $8.35 | $8.17 | 125,093,780 |
| 2020-03-05 | $7.58 | $8.21 | $7.51 | $8.21 | $8.03 | 72,664,050 |
| 2020-03-04 | $7.29 | $7.49 | $7.26 | $7.46 | $7.30 | 19,464,860 |
| 2020-03-03 | $7.45 | $7.62 | $7.28 | $7.36 | $7.20 | 24,878,590 |
| 2020-03-02 | $7.08 | $7.44 | $6.99 | $7.33 | $7.17 | 22,188,120 |
| 2020-02-28 | $7.05 | $7.21 | $6.92 | $6.98 | $6.83 | 20,668,800 |
| 2020-02-27 | $7.32 | $7.55 | $7.26 | $7.32 | $7.16 | 20,014,430 |
| 2020-02-26 | $7.23 | $7.39 | $7.16 | $7.18 | $7.02 | 19,684,890 |
| 2020-02-25 | $7.37 | $7.45 | $7.03 | $7.40 | $7.24 | 32,754,670 |
| 2020-02-24 | $7.61 | $7.68 | $7.47 | $7.57 | $7.41 | 26,098,430 |
| 2020-02-21 | $7.53 | $7.92 | $7.41 | $7.70 | $7.53 | 40,351,910 |
| 2020-02-20 | $7.32 | $7.66 | $7.17 | $7.60 | $7.43 | 35,406,870 |
| 2020-02-19 | $7.17 | $7.47 | $7.11 | $7.28 | $7.12 | 24,915,770 |
| 2020-02-18 | $7.14 | $7.25 | $7.03 | $7.18 | $7.02 | 21,116,600 |
| 2020-02-17 | $6.88 | $7.25 | $6.80 | $7.14 | $6.98 | 25,637,660 |
| 2020-02-14 | $6.56 | $6.95 | $6.53 | $6.80 | $6.65 | 30,467,860 |
| 2020-02-13 | $6.60 | $6.65 | $6.46 | $6.48 | $6.34 | 13,085,320 |
| 2020-02-12 | $6.59 | $6.67 | $6.57 | $6.65 | $6.51 | 10,597,430 |
| 2020-02-11 | $6.68 | $6.70 | $6.56 | $6.59 | $6.45 | 9,558,570 |
| 2020-02-10 | $6.57 | $6.73 | $6.46 | $6.67 | $6.53 | 14,681,230 |
| 2020-02-07 | $6.84 | $6.84 | $6.58 | $6.64 | $6.50 | 23,220,680 |
| 2020-02-06 | $6.27 | $6.41 | $6.26 | $6.39 | $6.25 | 16,558,080 |
| 2020-02-05 | $6.23 | $6.47 | $6.23 | $6.25 | $6.11 | 17,652,900 |
| 2020-02-04 | $5.99 | $6.33 | $5.99 | $6.21 | $6.08 | 27,877,000 |
| 2020-02-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.48 | 3,721,100 |
| 2020-01-31 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2020-01-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2020-01-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2020-01-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2020-01-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2020-01-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2020-01-23 | $7.58 | $7.71 | $7.25 | $7.35 | $7.19 | 14,000,690 |
| 2020-01-22 | $7.56 | $7.72 | $7.52 | $7.64 | $7.47 | 9,243,830 |
| 2020-01-21 | $7.67 | $7.76 | $7.60 | $7.63 | $7.46 | 10,603,520 |
| 2020-01-20 | $7.54 | $7.74 | $7.46 | $7.70 | $7.53 | 15,826,420 |
| 2020-01-17 | $7.50 | $7.68 | $7.49 | $7.54 | $7.38 | 11,888,740 |
| 2020-01-16 | $7.63 | $7.64 | $7.45 | $7.49 | $7.33 | 11,616,990 |
| 2020-01-15 | $7.70 | $7.74 | $7.53 | $7.58 | $7.42 | 13,271,920 |
| 2020-01-14 | $7.85 | $7.85 | $7.70 | $7.71 | $7.54 | 14,316,600 |
| 2020-01-13 | $7.76 | $7.84 | $7.67 | $7.84 | $7.67 | 13,768,440 |
| 2020-01-10 | $7.76 | $7.93 | $7.75 | $7.78 | $7.61 | 16,243,260 |
| 2020-01-09 | $7.82 | $7.85 | $7.69 | $7.72 | $7.55 | 17,913,340 |
| 2020-01-08 | $7.96 | $7.99 | $7.66 | $7.69 | $7.52 | 25,226,750 |
| 2020-01-07 | $7.98 | $8.08 | $7.92 | $8.00 | $7.83 | 19,092,460 |
| 2020-01-06 | $7.88 | $8.21 | $7.84 | $7.97 | $7.80 | 23,737,900 |
| 2020-01-03 | $8.28 | $8.32 | $8.02 | $8.04 | $7.87 | 29,015,060 |
| 2020-01-02 | $8.42 | $8.48 | $8.18 | $8.19 | $8.01 | 33,068,490 |
| 2020-01-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.06 | 0 |
| 2019-12-31 | $8.27 | $8.46 | $8.16 | $8.24 | $8.06 | 30,746,040 |
| 2019-12-30 | $7.82 | $8.53 | $7.72 | $8.33 | $8.15 | 48,309,240 |
| 2019-12-27 | $7.71 | $8.64 | $7.66 | $8.09 | $7.91 | 61,077,120 |
| 2019-12-26 | $8.13 | $8.13 | $7.35 | $7.85 | $7.68 | 55,152,720 |
| 2019-12-25 | $8.13 | $8.13 | $8.13 | $8.13 | $7.95 | 0 |
| 2019-12-24 | $8.07 | $8.14 | $7.95 | $8.13 | $7.95 | 25,610,600 |
| 2019-12-23 | $8.11 | $8.35 | $7.83 | $7.94 | $7.77 | 34,704,600 |
| 2019-12-20 | $8.17 | $8.40 | $8.12 | $8.15 | $7.97 | 37,411,040 |
| 2019-12-19 | $8.20 | $8.47 | $8.00 | $8.12 | $7.94 | 49,874,920 |
| 2019-12-18 | $7.70 | $8.06 | $7.68 | $7.98 | $7.81 | 41,447,740 |
| 2019-12-17 | $7.46 | $7.96 | $7.43 | $7.74 | $7.57 | 40,036,110 |
| 2019-12-16 | $7.40 | $7.52 | $7.28 | $7.45 | $7.29 | 22,723,780 |
| 2019-12-13 | $7.15 | $7.44 | $7.15 | $7.37 | $7.21 | 29,816,970 |
| 2019-12-12 | $7.24 | $7.40 | $7.10 | $7.12 | $6.97 | 22,165,550 |
| 2019-12-11 | $7.08 | $7.15 | $7.06 | $7.07 | $6.92 | 8,579,930 |
| 2019-12-10 | $7.18 | $7.19 | $7.05 | $7.10 | $6.95 | 8,933,060 |
| 2019-12-09 | $7.11 | $7.21 | $7.08 | $7.20 | $7.04 | 11,720,070 |
| 2019-12-06 | $7.08 | $7.11 | $7.03 | $7.10 | $6.95 | 6,644,920 |
| 2019-12-05 | $7.01 | $7.16 | $7.00 | $7.08 | $6.93 | 10,550,470 |
| 2019-12-04 | $6.99 | $7.05 | $6.95 | $7.01 | $6.86 | 4,038,120 |
| 2019-12-03 | $6.92 | $7.05 | $6.90 | $7.02 | $6.87 | 5,631,120 |
| 2019-12-02 | $7.11 | $7.16 | $6.97 | $6.99 | $6.84 | 6,512,620 |
| 2019-11-29 | $7.03 | $7.08 | $6.97 | $7.05 | $6.90 | 6,773,610 |
| 2019-11-28 | $7.00 | $7.07 | $6.94 | $6.96 | $6.81 | 5,928,840 |
| 2019-11-27 | $7.04 | $7.13 | $6.88 | $7.07 | $6.92 | 13,648,390 |
| 2019-11-26 | $6.77 | $7.30 | $6.71 | $7.07 | $6.92 | 19,170,380 |
| 2019-11-25 | $6.83 | $6.86 | $6.69 | $6.79 | $6.64 | 5,417,250 |
| 2019-11-22 | $6.89 | $6.95 | $6.72 | $6.76 | $6.61 | 9,304,200 |
| 2019-11-21 | $6.85 | $6.95 | $6.76 | $6.88 | $6.73 | 9,524,810 |
| 2019-11-20 | $6.84 | $7.07 | $6.77 | $6.86 | $6.71 | 16,474,510 |
| 2019-11-19 | $6.56 | $6.86 | $6.53 | $6.75 | $6.60 | 12,257,590 |
| 2019-11-18 | $6.56 | $6.60 | $6.40 | $6.56 | $6.42 | 6,311,900 |
| 2019-11-15 | $6.63 | $6.63 | $6.46 | $6.50 | $6.36 | 8,848,900 |
| 2019-11-14 | $6.65 | $6.69 | $6.58 | $6.65 | $6.51 | 5,646,770 |
| 2019-11-13 | $6.73 | $6.73 | $6.62 | $6.63 | $6.49 | 5,655,220 |
| 2019-11-12 | $6.72 | $6.77 | $6.55 | $6.69 | $6.54 | 8,626,970 |
| 2019-11-11 | $7.02 | $7.02 | $6.68 | $6.73 | $6.58 | 14,076,380 |
| 2019-11-08 | $7.10 | $7.13 | $7.02 | $7.02 | $6.87 | 6,952,390 |
| 2019-11-07 | $7.05 | $7.11 | $6.98 | $7.05 | $6.90 | 7,739,340 |
| 2019-11-06 | $7.11 | $7.16 | $6.96 | $7.09 | $6.94 | 10,562,760 |
| 2019-11-05 | $7.07 | $7.19 | $7.00 | $7.11 | $6.96 | 10,705,880 |
| 2019-11-04 | $7.09 | $7.15 | $7.05 | $7.08 | $6.93 | 10,162,380 |
| 2019-11-01 | $7.07 | $7.13 | $6.95 | $7.10 | $6.95 | 12,497,150 |
| 2019-10-31 | $7.05 | $7.15 | $7.04 | $7.07 | $6.92 | 9,770,390 |
| 2019-10-30 | $7.20 | $7.23 | $7.03 | $7.07 | $6.92 | 16,003,220 |
| 2019-10-29 | $7.48 | $7.48 | $7.22 | $7.23 | $7.07 | 17,287,540 |
| 2019-10-28 | $7.41 | $7.57 | $7.29 | $7.47 | $7.31 | 20,657,950 |
| 2019-10-25 | $7.27 | $7.42 | $7.15 | $7.40 | $7.24 | 17,279,070 |
| 2019-10-24 | $7.22 | $7.32 | $7.15 | $7.25 | $7.09 | 12,544,910 |
| 2019-10-23 | $7.28 | $7.34 | $7.18 | $7.19 | $7.03 | 13,370,600 |
| 2019-10-22 | $7.24 | $7.34 | $7.15 | $7.31 | $7.15 | 20,434,050 |
| 2019-10-21 | $7.65 | $7.72 | $7.19 | $7.24 | $7.08 | 33,373,480 |
| 2019-10-18 | $8.05 | $8.19 | $7.61 | $7.70 | $7.53 | 46,875,830 |
| 2019-10-17 | $8.05 | $8.45 | $7.99 | $8.13 | $7.95 | 66,957,980 |
| 2019-10-16 | $7.85 | $8.14 | $7.80 | $7.89 | $7.72 | 38,850,540 |
| 2019-10-15 | $7.70 | $8.17 | $7.53 | $8.00 | $7.83 | 54,493,010 |
| 2019-10-14 | $7.57 | $8.05 | $7.46 | $7.73 | $7.56 | 46,572,010 |
| 2019-10-11 | $7.25 | $7.48 | $7.06 | $7.35 | $7.19 | 29,930,580 |
| 2019-10-10 | $7.25 | $7.41 | $7.16 | $7.23 | $7.07 | 19,146,690 |
| 2019-10-09 | $7.06 | $7.43 | $6.93 | $7.32 | $7.16 | 27,226,200 |
| 2019-10-08 | $7.43 | $7.43 | $7.01 | $7.10 | $6.95 | 28,178,590 |
| 2019-10-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 0 |
| 2019-10-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 0 |
| 2019-10-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 0 |
| 2019-10-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 0 |
| 2019-10-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.29 | 0 |
| 2019-09-30 | $7.85 | $7.88 | $7.44 | $7.45 | $7.29 | 38,418,980 |
| 2019-09-27 | $8.30 | $8.42 | $7.63 | $7.96 | $7.79 | 66,394,540 |
| 2019-09-26 | $8.05 | $8.78 | $8.05 | $8.48 | $8.30 | 98,968,260 |
| 2019-09-25 | $8.84 | $8.84 | $8.16 | $8.19 | $8.01 | 133,596,180 |
| 2019-09-24 | $8.04 | $8.04 | $8.04 | $8.04 | $7.87 | 5,061,860 |
| 2019-09-23 | $7.43 | $7.45 | $7.25 | $7.31 | $7.15 | 9,569,090 |
| 2019-09-20 | $7.37 | $7.63 | $7.36 | $7.50 | $7.34 | 16,919,210 |
| 2019-09-19 | $7.32 | $7.43 | $7.27 | $7.38 | $7.22 | 9,518,030 |
| 2019-09-18 | $7.44 | $7.48 | $7.28 | $7.33 | $7.17 | 11,389,230 |
| 2019-09-17 | $7.60 | $7.60 | $7.35 | $7.44 | $7.28 | 21,910,170 |
| 2019-09-16 | $7.83 | $7.85 | $7.60 | $7.65 | $7.48 | 21,437,720 |
| 2019-09-13 | $7.81 | $7.81 | $7.81 | $7.81 | $7.64 | 0 |
| 2019-09-12 | $7.70 | $7.86 | $7.52 | $7.81 | $7.64 | 31,977,900 |
| 2019-09-11 | $7.54 | $7.90 | $7.46 | $7.72 | $7.55 | 41,293,010 |
| 2019-09-10 | $7.25 | $7.64 | $7.18 | $7.54 | $7.38 | 41,040,910 |
| 2019-09-09 | $7.23 | $7.33 | $7.14 | $7.25 | $7.09 | 20,250,460 |
| 2019-09-06 | $7.18 | $7.28 | $7.14 | $7.16 | $7.00 | 19,346,040 |
| 2019-09-05 | $7.11 | $7.49 | $7.04 | $7.19 | $7.03 | 43,181,680 |
| 2019-09-04 | $6.81 | $7.18 | $6.81 | $7.10 | $6.95 | 28,284,260 |
| 2019-09-03 | $6.84 | $6.92 | $6.76 | $6.88 | $6.73 | 13,029,410 |
| 2019-09-02 | $6.65 | $6.94 | $6.61 | $6.87 | $6.72 | 15,354,820 |
| 2019-08-30 | $6.86 | $6.89 | $6.57 | $6.75 | $6.60 | 15,422,930 |
| 2019-08-29 | $6.95 | $7.01 | $6.73 | $6.74 | $6.59 | 15,392,110 |
| 2019-08-28 | $6.71 | $6.97 | $6.69 | $6.95 | $6.80 | 19,571,810 |
| 2019-08-27 | $6.72 | $6.86 | $6.68 | $6.78 | $6.63 | 15,845,180 |
| 2019-08-26 | $6.47 | $6.73 | $6.40 | $6.64 | $6.50 | 11,903,370 |
| 2019-08-23 | $6.68 | $6.81 | $6.61 | $6.70 | $6.55 | 12,062,820 |
| 2019-08-22 | $6.50 | $6.83 | $6.44 | $6.76 | $6.61 | 22,202,110 |
| 2019-08-21 | $6.56 | $6.58 | $6.44 | $6.50 | $6.36 | 11,173,190 |
| 2019-08-20 | $6.65 | $6.73 | $6.54 | $6.56 | $6.42 | 19,333,810 |
| 2019-08-19 | $6.31 | $6.81 | $6.28 | $6.63 | $6.49 | 28,337,510 |
| 2019-08-16 | $6.17 | $6.33 | $6.17 | $6.28 | $6.14 | 11,394,560 |
| 2019-08-15 | $6.00 | $6.23 | $5.90 | $6.18 | $6.05 | 11,683,800 |
| 2019-08-14 | $6.36 | $6.40 | $6.17 | $6.19 | $6.06 | 11,625,790 |
| 2019-08-13 | $6.30 | $6.35 | $6.18 | $6.26 | $6.12 | 11,908,400 |
| 2019-08-12 | $6.16 | $6.64 | $6.16 | $6.36 | $6.22 | 22,018,730 |
| 2019-08-09 | $6.26 | $6.29 | $6.05 | $6.08 | $5.95 | 9,769,380 |
| 2019-08-08 | $6.23 | $6.27 | $6.17 | $6.19 | $6.06 | 11,389,740 |
| 2019-08-07 | $6.16 | $6.23 | $6.09 | $6.09 | $5.96 | 9,025,900 |
| 2019-08-06 | $6.28 | $6.29 | $5.96 | $6.13 | $6.00 | 19,513,510 |
| 2019-08-05 | $6.59 | $6.66 | $6.48 | $6.48 | $6.34 | 8,422,160 |
| 2019-08-02 | $6.70 | $6.80 | $6.52 | $6.62 | $6.48 | 15,194,140 |
| 2019-08-01 | $6.90 | $6.96 | $6.81 | $6.89 | $6.74 | 8,678,173 |
| 2019-07-31 | $6.98 | $6.98 | $6.79 | $6.87 | $6.72 | 8,194,000 |
| 2019-07-30 | $6.84 | $7.04 | $6.79 | $6.96 | $6.81 | 13,585,370 |
| 2019-07-29 | $6.89 | $6.89 | $6.74 | $6.79 | $6.64 | 6,749,340 |
| 2019-07-26 | $6.90 | $6.94 | $6.83 | $6.90 | $6.75 | 6,006,290 |
| 2019-07-25 | $6.87 | $6.98 | $6.86 | $6.94 | $6.79 | 7,027,670 |
| 2019-07-24 | $6.85 | $7.00 | $6.85 | $6.88 | $6.73 | 7,909,870 |
| 2019-07-23 | $6.73 | $6.86 | $6.70 | $6.85 | $6.70 | 8,484,600 |
| 2019-07-22 | $7.06 | $7.06 | $6.68 | $6.73 | $6.58 | 13,128,810 |
| 2019-07-19 | $7.00 | $7.19 | $7.00 | $7.03 | $6.88 | 8,929,310 |
| 2019-07-18 | $7.12 | $7.14 | $6.97 | $6.99 | $6.84 | 9,478,990 |
| 2019-07-17 | $7.21 | $7.24 | $7.11 | $7.17 | $7.01 | 8,836,550 |
| 2019-07-16 | $7.26 | $7.27 | $7.17 | $7.20 | $7.04 | 9,720,810 |
| 2019-07-15 | $7.06 | $7.32 | $6.99 | $7.21 | $7.05 | 14,278,210 |
| 2019-07-12 | $7.03 | $7.11 | $7.01 | $7.04 | $6.89 | 9,414,320 |
| 2019-07-11 | $7.08 | $7.19 | $6.99 | $7.05 | $6.90 | 11,986,650 |
| 2019-07-10 | $7.21 | $7.22 | $6.98 | $7.03 | $6.88 | 11,115,610 |
| 2019-07-09 | $7.19 | $7.26 | $7.06 | $7.22 | $7.06 | 10,626,400 |
| 2019-07-08 | $7.51 | $7.51 | $7.11 | $7.23 | $7.07 | 16,165,860 |
| 2019-07-05 | $7.46 | $7.64 | $7.43 | $7.53 | $7.37 | 12,413,670 |
| 2019-07-04 | $7.55 | $7.65 | $7.37 | $7.43 | $7.27 | 14,202,630 |
| 2019-07-03 | $7.62 | $7.71 | $7.50 | $7.53 | $7.37 | 15,027,290 |
| 2019-07-02 | $7.58 | $7.82 | $7.58 | $7.70 | $7.53 | 23,240,830 |
| 2019-07-01 | $7.57 | $7.64 | $7.50 | $7.59 | $7.43 | 19,721,370 |
| 2019-06-28 | $7.60 | $7.65 | $7.25 | $7.32 | $7.16 | 20,159,890 |
| 2019-06-27 | $7.64 | $7.77 | $7.58 | $7.61 | $7.44 | 15,944,890 |
| 2019-06-26 | $7.61 | $7.69 | $7.57 | $7.58 | $7.42 | 18,979,490 |
| 2019-06-25 | $7.61 | $7.94 | $7.52 | $7.84 | $7.67 | 33,215,460 |
| 2019-06-24 | $7.76 | $7.77 | $7.57 | $7.61 | $7.44 | 19,765,170 |
| 2019-06-21 | $7.80 | $7.89 | $7.68 | $7.76 | $7.59 | 36,597,540 |
| 2019-06-20 | $7.50 | $8.01 | $7.26 | $7.77 | $7.60 | 53,876,560 |
| 2019-06-19 | $7.70 | $7.88 | $7.46 | $7.47 | $7.31 | 47,627,580 |
| 2019-06-18 | $7.28 | $7.32 | $7.14 | $7.24 | $7.08 | 12,681,770 |
| 2019-06-17 | $7.16 | $7.34 | $7.12 | $7.19 | $7.03 | 15,156,380 |
| 2019-06-14 | $7.47 | $7.50 | $7.08 | $7.16 | $7.00 | 21,860,640 |
| 2019-06-13 | $7.40 | $7.55 | $7.28 | $7.40 | $7.24 | 26,887,080 |
| 2019-06-12 | $7.48 | $7.62 | $7.34 | $7.37 | $7.21 | 39,656,520 |
| 2019-06-11 | $6.98 | $7.62 | $6.94 | $7.62 | $7.45 | 55,279,720 |
| 2019-06-10 | $7.05 | $7.13 | $6.88 | $6.93 | $6.78 | 16,212,030 |
| 2019-06-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.84 | 0 |
| 2019-06-06 | $7.26 | $7.28 | $6.90 | $6.99 | $6.84 | 17,805,670 |
| 2019-06-05 | $7.40 | $7.43 | $7.20 | $7.21 | $7.05 | 15,004,300 |
| 2019-06-04 | $7.44 | $7.56 | $7.11 | $7.25 | $7.09 | 22,361,260 |
| 2019-06-03 | $7.74 | $7.83 | $7.41 | $7.44 | $7.28 | 25,370,640 |
| 2019-05-31 | $7.72 | $7.93 | $7.70 | $7.73 | $7.56 | 27,015,480 |
| 2019-05-30 | $7.81 | $7.95 | $7.52 | $7.65 | $7.48 | 28,076,780 |
| 2019-05-29 | $7.85 | $7.98 | $7.77 | $7.84 | $7.67 | 21,474,060 |
| 2019-05-28 | $7.83 | $8.08 | $7.78 | $7.86 | $7.69 | 32,441,690 |
| 2019-05-27 | $7.68 | $7.93 | $7.55 | $7.90 | $7.73 | 28,615,890 |
| 2019-05-24 | $7.61 | $7.73 | $7.55 | $7.61 | $7.44 | 20,717,800 |
| 2019-05-23 | $7.74 | $7.94 | $7.50 | $7.61 | $7.44 | 27,880,790 |
| 2019-05-22 | $8.04 | $8.09 | $7.61 | $7.73 | $7.56 | 26,580,850 |
| 2019-05-21 | $7.76 | $8.06 | $7.75 | $7.94 | $7.77 | 29,437,690 |
| 2019-05-20 | $7.60 | $7.84 | $7.51 | $7.77 | $7.60 | 32,082,610 |
| 2019-05-17 | $8.36 | $8.39 | $7.48 | $7.60 | $7.43 | 51,051,410 |
| 2019-05-16 | $8.52 | $8.56 | $8.22 | $8.31 | $8.13 | 47,264,010 |
| 2019-05-15 | $8.37 | $8.79 | $8.28 | $8.59 | $8.40 | 56,584,950 |
| 2019-05-14 | $8.05 | $8.47 | $8.05 | $8.22 | $8.04 | 37,728,980 |
| 2019-05-13 | $8.40 | $8.50 | $8.08 | $8.19 | $8.01 | 37,128,740 |
| 2019-05-10 | $8.18 | $8.59 | $7.90 | $8.50 | $8.32 | 59,328,650 |
| 2019-05-09 | $8.11 | $8.48 | $8.00 | $8.00 | $7.83 | 37,936,360 |
| 2019-05-08 | $7.93 | $8.58 | $7.84 | $8.36 | $8.18 | 52,151,800 |
| 2019-05-07 | $8.01 | $8.30 | $7.89 | $8.19 | $8.01 | 45,089,880 |
| 2019-05-06 | $8.24 | $8.50 | $7.84 | $7.84 | $7.67 | 43,346,510 |
| 2019-05-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.52 | 0 |
| 2019-05-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.52 | 0 |
| 2019-05-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.52 | 0 |
| 2019-04-30 | $8.51 | $8.79 | $8.45 | $8.71 | $8.52 | 42,194,100 |
| 2019-04-29 | $9.16 | $9.21 | $8.30 | $8.45 | $8.27 | 57,492,080 |
| 2019-04-26 | $9.13 | $9.46 | $9.03 | $9.14 | $8.94 | 49,318,290 |
| 2019-04-25 | $9.55 | $9.74 | $9.08 | $9.11 | $8.91 | 63,725,250 |
| 2019-04-24 | $9.84 | $9.96 | $9.37 | $9.58 | $9.37 | 84,292,190 |
| 2019-04-23 | $10.79 | $10.79 | $10.16 | $10.16 | $9.94 | 121,009,930 |
| 2019-04-22 | $11.02 | $11.84 | $10.66 | $11.29 | $11.04 | 150,627,130 |
| 2019-04-19 | $11.19 | $11.89 | $10.95 | $11.28 | $11.03 | 154,360,380 |
| 2019-04-18 | $10.66 | $11.50 | $10.30 | $11.07 | $10.83 | 138,290,800 |
| 2019-04-17 | $10.98 | $11.47 | $10.62 | $11.31 | $11.06 | 173,464,440 |
| 2019-04-16 | $11.35 | $11.35 | $10.72 | $10.72 | $10.49 | 177,955,660 |
| 2019-04-15 | $12.46 | $12.46 | $11.71 | $11.91 | $11.65 | 266,758,610 |
| 2019-04-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.08 | 10,683,410 |
| 2019-04-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.08 | 5,126,830 |
| 2019-04-10 | $9.36 | $9.36 | $9.36 | $9.36 | $9.16 | 3,220,900 |
| 2019-04-09 | $8.51 | $8.51 | $8.51 | $8.51 | $8.33 | 1,793,640 |
| 2019-04-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.57 | 1,294,900 |
| 2019-04-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.89 | 0 |
| 2019-04-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.89 | 1,991,390 |
| 2019-04-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.26 | 1,227,900 |
| 2019-04-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.69 | 1,078,600 |
| 2019-04-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.18 | 466,810 |
| 2019-03-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-22 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-20 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-19 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 0 |
| 2019-03-15 | $4.76 | $4.95 | $4.74 | $4.81 | $4.71 | 30,100,120 |
| 2019-03-14 | $4.89 | $4.93 | $4.58 | $4.68 | $4.58 | 34,754,400 |
| 2019-03-13 | $5.36 | $5.48 | $4.98 | $5.04 | $4.93 | 74,441,490 |
| 2019-03-12 | $5.36 | $5.36 | $5.30 | $5.36 | $5.24 | 29,683,380 |
| 2019-03-11 | $4.64 | $4.87 | $4.62 | $4.87 | $4.76 | 21,624,660 |
| 2019-03-08 | $4.62 | $4.73 | $4.42 | $4.43 | $4.33 | 27,338,460 |
| 2019-03-07 | $4.70 | $4.82 | $4.60 | $4.73 | $4.63 | 32,680,810 |
| 2019-03-06 | $4.39 | $4.82 | $4.34 | $4.77 | $4.67 | 46,820,020 |
| 2019-03-05 | $4.24 | $4.39 | $4.23 | $4.39 | $4.29 | 17,816,340 |
| 2019-03-04 | $4.25 | $4.37 | $4.22 | $4.28 | $4.19 | 19,682,340 |
| 2019-03-01 | $4.32 | $4.33 | $4.17 | $4.25 | $4.16 | 18,908,840 |
| 2019-02-28 | $4.24 | $4.48 | $4.21 | $4.31 | $4.22 | 22,028,960 |
| 2019-02-27 | $4.25 | $4.37 | $4.15 | $4.26 | $4.17 | 20,104,280 |
| 2019-02-26 | $4.20 | $4.58 | $4.13 | $4.27 | $4.18 | 32,842,450 |
| 2019-02-25 | $4.02 | $4.22 | $4.00 | $4.20 | $4.11 | 30,748,000 |
| 2019-02-22 | $3.96 | $4.01 | $3.92 | $4.01 | $3.92 | 17,220,290 |
| 2019-02-21 | $4.00 | $4.08 | $3.90 | $3.99 | $3.90 | 19,774,370 |
| 2019-02-20 | $4.07 | $4.07 | $3.95 | $4.02 | $3.93 | 10,332,100 |
| 2019-02-19 | $4.06 | $4.11 | $3.95 | $4.03 | $3.94 | 15,992,580 |
| 2019-02-18 | $3.92 | $4.02 | $3.89 | $4.00 | $3.91 | 15,126,460 |
| 2019-02-15 | $3.93 | $4.00 | $3.89 | $3.89 | $3.81 | 9,406,980 |
| 2019-02-14 | $3.92 | $4.02 | $3.90 | $3.95 | $3.86 | 14,407,850 |
| 2019-02-13 | $3.86 | $4.02 | $3.82 | $3.94 | $3.85 | 15,158,080 |
| 2019-02-12 | $3.88 | $3.92 | $3.81 | $3.86 | $3.78 | 11,820,010 |
| 2019-02-11 | $3.70 | $3.87 | $3.70 | $3.87 | $3.79 | 11,607,650 |
| 2019-02-08 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 0 |
| 2019-02-07 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 0 |
| 2019-02-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 0 |
| 2019-02-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 0 |
| 2019-02-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 0 |
| 2019-02-01 | $3.62 | $3.74 | $3.62 | $3.69 | $3.61 | 7,835,670 |
| 2019-01-31 | $3.67 | $3.72 | $3.55 | $3.55 | $3.47 | 7,457,370 |
| 2019-01-30 | $3.73 | $3.83 | $3.65 | $3.66 | $3.58 | 7,883,500 |
| 2019-01-29 | $3.75 | $3.82 | $3.56 | $3.79 | $3.71 | 16,666,600 |
| 2019-01-28 | $3.69 | $4.02 | $3.68 | $3.81 | $3.73 | 21,877,150 |
| 2019-01-25 | $3.75 | $3.77 | $3.64 | $3.65 | $3.57 | 9,367,550 |
| 2019-01-24 | $3.70 | $3.78 | $3.67 | $3.74 | $3.66 | 11,927,230 |
| 2019-01-23 | $3.73 | $3.79 | $3.71 | $3.79 | $3.71 | 6,624,920 |
| 2019-01-22 | $3.82 | $3.84 | $3.74 | $3.77 | $3.69 | 8,427,670 |
| 2019-01-21 | $3.84 | $3.95 | $3.79 | $3.80 | $3.72 | 13,341,800 |
| 2019-01-18 | $3.81 | $3.86 | $3.73 | $3.81 | $3.73 | 14,737,260 |
| 2019-01-17 | $3.90 | $3.93 | $3.80 | $3.81 | $3.73 | 17,964,080 |
| 2019-01-16 | $3.97 | $4.06 | $3.90 | $3.93 | $3.84 | 19,887,100 |
| 2019-01-15 | $4.07 | $4.13 | $3.95 | $4.00 | $3.91 | 27,848,340 |
| 2019-01-14 | $3.99 | $4.14 | $3.91 | $4.08 | $3.99 | 34,623,630 |
| 2019-01-11 | $4.55 | $4.61 | $4.05 | $4.07 | $3.98 | 68,428,960 |
| 2019-01-10 | $3.85 | $4.29 | $3.85 | $4.29 | $4.20 | 62,292,580 |
| 2019-01-09 | $3.82 | $4.02 | $3.77 | $3.90 | $3.82 | 43,572,990 |
| 2019-01-08 | $4.29 | $4.29 | $3.89 | $3.93 | $3.84 | 74,039,430 |
| 2019-01-07 | $3.80 | $3.91 | $3.66 | $3.91 | $3.83 | 35,841,820 |
| 2019-01-04 | $3.21 | $3.55 | $3.16 | $3.55 | $3.47 | 24,932,660 |
| 2019-01-03 | $3.20 | $3.29 | $3.17 | $3.23 | $3.16 | 5,061,830 |
| 2019-01-02 | $3.22 | $3.24 | $3.16 | $3.18 | $3.11 | 2,726,340 |
| 2019-01-01 | $3.18 | $3.18 | $3.18 | $3.18 | $3.11 | 0 |
| 2018-12-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.11 | 0 |
| 2018-12-28 | $3.15 | $3.20 | $3.11 | $3.18 | $3.11 | 3,943,670 |
| 2018-12-27 | $3.29 | $3.31 | $3.11 | $3.16 | $3.09 | 7,703,560 |
| 2018-12-26 | $3.19 | $3.29 | $3.18 | $3.26 | $3.19 | 8,857,440 |
| 2018-12-25 | $3.25 | $3.26 | $3.09 | $3.15 | $3.08 | 8,878,960 |
| 2018-12-24 | $3.24 | $3.31 | $3.24 | $3.28 | $3.21 | 2,359,570 |
| 2018-12-21 | $3.30 | $3.31 | $3.23 | $3.27 | $3.20 | 4,776,240 |
| 2018-12-20 | $3.26 | $3.38 | $3.24 | $3.31 | $3.24 | 6,936,380 |
| 2018-12-19 | $3.30 | $3.32 | $3.23 | $3.25 | $3.18 | 5,819,800 |
| 2018-12-18 | $3.34 | $3.37 | $3.24 | $3.31 | $3.24 | 10,139,350 |
| 2018-12-17 | $3.37 | $3.41 | $3.31 | $3.36 | $3.29 | 13,319,990 |
| 2018-12-14 | $3.44 | $3.55 | $3.36 | $3.44 | $3.37 | 35,091,060 |
| 2018-12-13 | $3.56 | $3.78 | $3.56 | $3.65 | $3.57 | 43,527,240 |
| 2018-12-12 | $3.55 | $3.57 | $3.44 | $3.44 | $3.37 | 4,632,680 |
| 2018-12-11 | $3.53 | $3.55 | $3.48 | $3.51 | $3.43 | 3,375,030 |
| 2018-12-10 | $3.51 | $3.55 | $3.47 | $3.47 | $3.39 | 4,988,090 |
| 2018-12-07 | $3.63 | $3.67 | $3.56 | $3.56 | $3.48 | 5,087,400 |
| 2018-12-06 | $3.70 | $3.73 | $3.62 | $3.65 | $3.57 | 4,560,790 |
| 2018-12-05 | $3.68 | $3.74 | $3.67 | $3.70 | $3.62 | 7,073,470 |
| 2018-12-04 | $3.73 | $3.79 | $3.73 | $3.78 | $3.70 | 5,187,770 |
| 2018-12-03 | $3.75 | $3.80 | $3.74 | $3.76 | $3.68 | 7,831,620 |
| 2018-11-30 | $3.66 | $3.72 | $3.60 | $3.72 | $3.64 | 4,076,360 |
| 2018-11-29 | $3.71 | $3.74 | $3.63 | $3.65 | $3.57 | 5,646,630 |
| 2018-11-28 | $3.70 | $3.71 | $3.62 | $3.71 | $3.63 | 4,790,350 |
| 2018-11-27 | $3.82 | $3.82 | $3.66 | $3.70 | $3.62 | 7,007,510 |
| 2018-11-26 | $3.66 | $3.75 | $3.61 | $3.74 | $3.66 | 6,132,650 |
| 2018-11-23 | $3.78 | $3.79 | $3.60 | $3.66 | $3.58 | 7,649,030 |
| 2018-11-22 | $3.76 | $3.85 | $3.72 | $3.78 | $3.70 | 7,247,160 |
| 2018-11-21 | $3.62 | $3.78 | $3.60 | $3.73 | $3.65 | 6,696,070 |
| 2018-11-20 | $3.75 | $3.78 | $3.64 | $3.65 | $3.57 | 7,152,670 |
| 2018-11-19 | $3.80 | $3.83 | $3.71 | $3.75 | $3.67 | 6,305,970 |
| 2018-11-16 | $3.69 | $3.83 | $3.68 | $3.82 | $3.74 | 12,194,600 |
| 2018-11-15 | $3.65 | $3.68 | $3.60 | $3.66 | $3.58 | 5,471,600 |
| 2018-11-14 | $3.60 | $3.69 | $3.60 | $3.63 | $3.55 | 5,906,430 |
| 2018-11-13 | $3.43 | $3.70 | $3.42 | $3.63 | $3.55 | 10,353,010 |
| 2018-11-12 | $3.41 | $3.48 | $3.36 | $3.47 | $3.39 | 4,655,570 |
| 2018-11-09 | $3.36 | $3.41 | $3.35 | $3.39 | $3.32 | 2,815,060 |
| 2018-11-08 | $3.41 | $3.42 | $3.36 | $3.39 | $3.32 | 4,075,130 |
| 2018-11-07 | $3.41 | $3.44 | $3.36 | $3.37 | $3.30 | 3,960,330 |
| 2018-11-06 | $3.39 | $3.41 | $3.33 | $3.40 | $3.33 | 3,259,490 |
| 2018-11-05 | $3.39 | $3.42 | $3.34 | $3.40 | $3.33 | 4,759,520 |
| 2018-11-02 | $3.32 | $3.40 | $3.31 | $3.38 | $3.31 | 4,533,240 |
| 2018-11-01 | $3.34 | $3.36 | $3.29 | $3.30 | $3.23 | 3,166,700 |
| 2018-10-31 | $3.25 | $3.34 | $3.25 | $3.31 | $3.24 | 3,871,760 |
| 2018-10-30 | $3.22 | $3.27 | $3.18 | $3.25 | $3.18 | 3,929,780 |
| 2018-10-29 | $3.25 | $3.28 | $3.19 | $3.19 | $3.12 | 2,788,390 |
| 2018-10-26 | $3.17 | $3.29 | $3.17 | $3.25 | $3.18 | 4,236,640 |
| 2018-10-25 | $3.15 | $3.20 | $3.10 | $3.18 | $3.11 | 3,889,020 |
| 2018-10-24 | $3.17 | $3.26 | $3.17 | $3.21 | $3.14 | 2,731,120 |
| 2018-10-23 | $3.29 | $3.31 | $3.19 | $3.23 | $3.16 | 3,954,100 |
| 2018-10-22 | $3.19 | $3.33 | $3.17 | $3.27 | $3.20 | 6,663,620 |
| 2018-10-19 | $3.01 | $3.13 | $3.00 | $3.12 | $3.05 | 3,366,920 |
| 2018-10-18 | $3.10 | $3.11 | $3.03 | $3.05 | $2.98 | 3,793,750 |
| 2018-10-17 | $3.09 | $3.14 | $3.05 | $3.11 | $3.04 | 3,539,920 |
| 2018-10-16 | $3.14 | $3.20 | $3.00 | $3.04 | $2.97 | 5,168,050 |
| 2018-10-15 | $3.26 | $3.37 | $3.13 | $3.16 | $3.09 | 3,662,280 |
| 2018-10-12 | $3.30 | $3.37 | $3.13 | $3.25 | $3.18 | 6,304,880 |
| 2018-10-11 | $3.62 | $3.62 | $3.33 | $3.35 | $3.28 | 10,422,100 |
| 2018-10-10 | $3.71 | $3.73 | $3.67 | $3.70 | $3.62 | 2,789,190 |
| 2018-10-09 | $3.69 | $3.73 | $3.66 | $3.68 | $3.60 | 2,444,280 |
| 2018-10-08 | $3.65 | $3.74 | $3.64 | $3.66 | $3.58 | 5,188,500 |
| 2018-10-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.65 | 0 |
| 2018-10-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.65 | 0 |
| 2018-10-03 | $3.73 | $3.73 | $3.73 | $3.73 | $3.65 | 0 |
| 2018-10-02 | $3.73 | $3.73 | $3.73 | $3.73 | $3.65 | 0 |
| 2018-10-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.65 | 0 |
| 2018-09-28 | $3.71 | $3.76 | $3.71 | $3.73 | $3.65 | 2,617,450 |
| 2018-09-27 | $3.80 | $3.82 | $3.70 | $3.71 | $3.63 | 5,853,430 |
| 2018-09-26 | $3.81 | $3.91 | $3.79 | $3.82 | $3.74 | 9,544,440 |
| 2018-09-25 | $3.82 | $3.85 | $3.76 | $3.81 | $3.73 | 4,410,260 |
| 2018-09-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.76 | 0 |
| 2018-09-21 | $3.82 | $3.85 | $3.77 | $3.84 | $3.76 | 5,002,190 |
| 2018-09-20 | $3.81 | $3.86 | $3.78 | $3.82 | $3.74 | 6,219,900 |
| 2018-09-19 | $3.85 | $3.95 | $3.79 | $3.86 | $3.78 | 9,709,240 |
| 2018-09-18 | $3.93 | $3.94 | $3.79 | $3.91 | $3.83 | 11,951,150 |
| 2018-09-17 | $3.73 | $3.90 | $3.69 | $3.86 | $3.78 | 14,321,950 |
| 2018-09-14 | $3.65 | $3.95 | $3.63 | $3.77 | $3.69 | 12,400,520 |
| 2018-09-13 | $3.64 | $3.68 | $3.59 | $3.64 | $3.56 | 4,981,250 |
| 2018-09-12 | $3.59 | $3.73 | $3.55 | $3.63 | $3.55 | 5,424,770 |
| 2018-09-11 | $3.59 | $3.66 | $3.50 | $3.62 | $3.54 | 6,015,000 |
| 2018-09-10 | $3.60 | $3.80 | $3.60 | $3.63 | $3.55 | 9,412,280 |
| 2018-09-07 | $3.57 | $3.64 | $3.54 | $3.56 | $3.48 | 2,527,940 |
| 2018-09-06 | $3.61 | $3.64 | $3.53 | $3.58 | $3.50 | 3,337,100 |
| 2018-09-05 | $3.64 | $3.65 | $3.60 | $3.61 | $3.53 | 2,622,360 |
| 2018-09-04 | $3.58 | $3.66 | $3.54 | $3.65 | $3.57 | 4,323,320 |
| 2018-09-03 | $3.52 | $3.58 | $3.50 | $3.58 | $3.50 | 3,003,710 |
| 2018-08-31 | $3.57 | $3.61 | $3.51 | $3.52 | $3.44 | 3,250,390 |
| 2018-08-30 | $3.64 | $3.67 | $3.57 | $3.57 | $3.49 | 2,361,670 |
| 2018-08-29 | $3.64 | $3.69 | $3.61 | $3.66 | $3.58 | 2,638,980 |
| 2018-08-28 | $3.66 | $3.69 | $3.64 | $3.65 | $3.57 | 2,472,000 |
| 2018-08-27 | $3.61 | $3.66 | $3.60 | $3.64 | $3.56 | 2,782,540 |
| 2018-08-24 | $3.59 | $3.63 | $3.57 | $3.59 | $3.51 | 1,771,040 |
| 2018-08-23 | $3.60 | $3.65 | $3.57 | $3.59 | $3.51 | 1,991,400 |
| 2018-08-22 | $3.57 | $3.62 | $3.56 | $3.60 | $3.52 | 2,258,390 |
| 2018-08-21 | $3.67 | $3.67 | $3.60 | $3.62 | $3.54 | 2,958,340 |
| 2018-08-20 | $3.53 | $3.62 | $3.47 | $3.62 | $3.54 | 4,626,430 |
| 2018-08-17 | $3.75 | $3.77 | $3.51 | $3.53 | $3.45 | 6,457,600 |
| 2018-08-16 | $3.69 | $3.75 | $3.67 | $3.71 | $3.63 | 3,018,200 |
| 2018-08-15 | $3.82 | $3.83 | $3.72 | $3.75 | $3.67 | 4,277,210 |
| 2018-08-14 | $3.71 | $3.85 | $3.71 | $3.84 | $3.76 | 6,237,470 |
| 2018-08-13 | $3.75 | $3.75 | $3.67 | $3.73 | $3.65 | 6,479,440 |
| 2018-08-10 | $3.80 | $3.82 | $3.75 | $3.78 | $3.70 | 6,322,480 |
| 2018-08-09 | $3.78 | $3.87 | $3.71 | $3.83 | $3.75 | 6,709,480 |
| 2018-08-08 | $3.78 | $3.86 | $3.75 | $3.79 | $3.71 | 6,618,070 |
| 2018-08-07 | $3.72 | $3.78 | $3.66 | $3.77 | $3.69 | 6,256,660 |
| 2018-08-06 | $3.78 | $3.79 | $3.68 | $3.71 | $3.63 | 7,681,460 |
| 2018-08-03 | $3.90 | $3.93 | $3.80 | $3.81 | $3.73 | 12,062,460 |
| 2018-08-02 | $4.11 | $4.15 | $3.83 | $3.92 | $3.83 | 18,940,080 |
| 2018-08-01 | $4.30 | $4.30 | $4.06 | $4.10 | $4.01 | 32,733,180 |
| 2018-07-31 | $4.39 | $4.39 | $4.39 | $4.39 | $4.29 | 16,970,900 |
| 2018-07-30 | $3.98 | $4.18 | $3.93 | $3.99 | $3.90 | 11,998,550 |
| 2018-07-27 | $3.92 | $4.12 | $3.92 | $4.02 | $3.93 | 12,098,970 |
| 2018-07-26 | $3.83 | $4.21 | $3.81 | $3.96 | $3.87 | 19,953,800 |
| 2018-07-25 | $3.79 | $3.85 | $3.76 | $3.83 | $3.75 | 6,124,940 |
| 2018-07-24 | $3.75 | $3.82 | $3.72 | $3.79 | $3.71 | 9,603,140 |
| 2018-07-23 | $3.71 | $3.75 | $3.69 | $3.74 | $3.66 | 4,050,540 |
| 2018-07-20 | $3.68 | $3.74 | $3.66 | $3.71 | $3.63 | 2,228,000 |
| 2018-07-19 | $3.78 | $3.81 | $3.68 | $3.68 | $3.60 | 2,256,480 |
| 2018-07-18 | $3.77 | $3.79 | $3.74 | $3.75 | $3.67 | 2,858,920 |
| 2018-07-17 | $3.72 | $3.80 | $3.66 | $3.77 | $3.69 | 5,311,300 |
| 2018-07-16 | $3.68 | $3.87 | $3.55 | $3.74 | $3.66 | 7,469,260 |
| 2018-07-13 | $3.68 | $3.70 | $3.66 | $3.67 | $3.59 | 2,163,110 |
| 2018-07-12 | $3.57 | $3.75 | $3.57 | $3.70 | $3.62 | 4,265,250 |
| 2018-07-11 | $3.65 | $3.68 | $3.56 | $3.59 | $3.51 | 3,799,100 |
| 2018-07-10 | $3.65 | $3.71 | $3.65 | $3.70 | $3.62 | 2,442,720 |
| 2018-07-09 | $3.62 | $3.68 | $3.62 | $3.67 | $3.59 | 3,189,670 |
| 2018-07-06 | $3.56 | $3.69 | $3.50 | $3.62 | $3.54 | 4,166,560 |
| 2018-07-05 | $3.75 | $3.79 | $3.58 | $3.59 | $3.51 | 5,235,460 |
| 2018-07-04 | $3.69 | $3.83 | $3.67 | $3.80 | $3.72 | 6,371,420 |
| 2018-07-03 | $3.65 | $3.71 | $3.65 | $3.70 | $3.62 | 3,435,720 |
| 2018-07-02 | $3.70 | $3.72 | $3.64 | $3.67 | $3.59 | 4,612,930 |
| 2018-06-29 | $3.70 | $3.72 | $3.61 | $3.70 | $3.62 | 6,848,120 |
| 2018-06-28 | $3.70 | $3.99 | $3.67 | $3.78 | $3.60 | 5,685,100 |
| 2018-06-27 | $3.72 | $3.77 | $3.69 | $3.72 | $3.54 | 2,683,500 |
| 2018-06-26 | $3.65 | $3.77 | $3.64 | $3.73 | $3.55 | 3,726,800 |
| 2018-06-25 | $3.70 | $3.82 | $3.68 | $3.71 | $3.53 | 5,268,400 |
| 2018-06-22 | $3.53 | $3.69 | $3.53 | $3.66 | $3.49 | 4,883,470 |
| 2018-06-21 | $3.70 | $3.70 | $3.51 | $3.53 | $3.36 | 4,960,600 |
| 2018-06-20 | $3.55 | $3.71 | $3.46 | $3.65 | $3.48 | 7,063,610 |
| 2018-06-19 | $3.83 | $3.83 | $3.49 | $3.52 | $3.35 | 13,218,170 |
| 2018-06-18 | $3.88 | $3.88 | $3.88 | $3.88 | $3.70 | 0 |
| 2018-06-15 | $4.05 | $4.05 | $3.77 | $3.88 | $3.70 | 9,014,850 |
| 2018-06-14 | $4.04 | $4.08 | $4.00 | $4.03 | $3.84 | 4,449,980 |
| 2018-06-13 | $4.24 | $4.24 | $4.03 | $4.04 | $3.85 | 9,609,380 |
| 2018-06-12 | $4.23 | $4.27 | $4.20 | $4.24 | $4.04 | 3,490,400 |
| 2018-06-11 | $4.25 | $4.28 | $4.21 | $4.23 | $4.03 | 3,086,700 |
| 2018-06-08 | $4.43 | $4.46 | $4.20 | $4.26 | $4.06 | 8,685,090 |
| 2018-06-07 | $4.54 | $4.57 | $4.43 | $4.44 | $4.23 | 3,616,000 |
| 2018-06-06 | $4.58 | $4.62 | $4.52 | $4.55 | $4.33 | 2,540,000 |
| 2018-06-05 | $4.45 | $4.65 | $4.44 | $4.58 | $4.36 | 5,477,160 |
| 2018-06-04 | $4.44 | $4.45 | $4.39 | $4.44 | $4.23 | 2,722,100 |
| 2018-06-01 | $4.45 | $4.47 | $4.40 | $4.43 | $4.22 | 3,651,460 |
| 2018-05-31 | $4.47 | $4.53 | $4.40 | $4.45 | $4.24 | 5,661,260 |
| 2018-05-30 | $4.65 | $4.65 | $4.41 | $4.44 | $4.23 | 7,372,100 |
| 2018-05-29 | $4.72 | $4.75 | $4.67 | $4.67 | $4.45 | 3,333,290 |
| 2018-05-28 | $4.79 | $4.81 | $4.71 | $4.72 | $4.50 | 4,230,940 |
| 2018-05-25 | $4.91 | $4.91 | $4.78 | $4.80 | $4.57 | 4,444,100 |
| 2018-05-24 | $4.91 | $5.00 | $4.88 | $4.90 | $4.67 | 5,636,590 |
| 2018-05-23 | $4.92 | $4.94 | $4.88 | $4.88 | $4.65 | 3,663,580 |
| 2018-05-22 | $4.88 | $5.00 | $4.88 | $4.94 | $4.71 | 7,639,290 |
| 2018-05-21 | $4.85 | $4.91 | $4.84 | $4.87 | $4.64 | 4,694,080 |
| 2018-05-18 | $4.80 | $4.84 | $4.78 | $4.83 | $4.60 | 2,861,840 |
| 2018-05-17 | $4.84 | $4.84 | $4.78 | $4.79 | $4.56 | 3,173,600 |
| 2018-05-16 | $4.84 | $4.86 | $4.80 | $4.85 | $4.62 | 3,488,320 |
| 2018-05-15 | $4.86 | $4.89 | $4.80 | $4.83 | $4.60 | 3,827,500 |
| 2018-05-14 | $4.85 | $4.88 | $4.83 | $4.86 | $4.63 | 3,380,670 |
| 2018-05-11 | $4.91 | $4.95 | $4.84 | $4.85 | $4.62 | 4,829,760 |
| 2018-05-10 | $4.85 | $4.94 | $4.83 | $4.91 | $4.68 | 5,666,320 |
| 2018-05-09 | $4.87 | $4.87 | $4.81 | $4.84 | $4.61 | 3,134,390 |
| 2018-05-08 | $4.88 | $4.88 | $4.83 | $4.86 | $4.63 | 5,336,300 |
| 2018-05-07 | $4.79 | $4.88 | $4.79 | $4.87 | $4.64 | 4,550,410 |
| 2018-05-04 | $4.79 | $4.85 | $4.77 | $4.78 | $4.55 | 3,134,300 |
| 2018-05-03 | $4.76 | $4.80 | $4.71 | $4.78 | $4.55 | 2,984,700 |
| 2018-05-02 | $4.78 | $4.81 | $4.71 | $4.75 | $4.52 | 3,726,000 |
| 2018-05-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 0 |
| 2018-04-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 0 |
| 2018-04-27 | $4.80 | $4.80 | $4.68 | $4.75 | $4.52 | 9,386,250 |
| 2018-04-26 | $4.98 | $4.99 | $4.85 | $4.85 | $4.62 | 6,169,250 |
| 2018-04-25 | $5.03 | $5.03 | $4.97 | $4.98 | $4.74 | 4,307,230 |
| 2018-04-24 | $4.99 | $5.05 | $4.94 | $5.04 | $4.80 | 4,495,660 |
| 2018-04-23 | $5.00 | $5.02 | $4.88 | $4.97 | $4.73 | 6,490,930 |
| 2018-04-20 | $5.24 | $5.26 | $5.05 | $5.07 | $4.83 | 12,478,970 |
| 2018-04-19 | $4.97 | $5.15 | $4.96 | $5.13 | $4.89 | 9,345,640 |
| 2018-04-18 | $4.98 | $5.00 | $4.87 | $4.95 | $4.72 | 6,171,020 |
| 2018-04-17 | $5.05 | $5.08 | $4.92 | $4.93 | $4.70 | 6,278,410 |
| 2018-04-16 | $5.12 | $5.12 | $5.00 | $5.02 | $4.78 | 6,921,790 |
| 2018-04-13 | $5.13 | $5.19 | $5.11 | $5.12 | $4.88 | 6,172,740 |
| 2018-04-12 | $5.30 | $5.38 | $5.09 | $5.11 | $4.87 | 16,931,280 |
| 2018-04-11 | $5.42 | $5.42 | $5.33 | $5.34 | $5.09 | 10,493,300 |
| 2018-04-10 | $5.46 | $5.47 | $5.33 | $5.39 | $5.13 | 7,745,240 |
| 2018-04-09 | $5.39 | $5.50 | $5.31 | $5.46 | $5.20 | 7,359,800 |
| 2018-04-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2018-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2018-04-04 | $5.55 | $5.55 | $5.39 | $5.40 | $5.14 | 8,252,870 |
| 2018-04-03 | $5.54 | $5.56 | $5.47 | $5.49 | $5.23 | 8,997,530 |
| 2018-04-02 | $5.70 | $5.77 | $5.55 | $5.62 | $5.35 | 13,558,920 |
| 2018-03-30 | $5.76 | $5.87 | $5.72 | $5.73 | $5.46 | 15,485,080 |
| 2018-03-29 | $5.58 | $5.94 | $5.51 | $5.83 | $5.55 | 24,565,110 |
| 2018-03-28 | $5.54 | $5.67 | $5.46 | $5.59 | $5.32 | 16,072,810 |
| 2018-03-27 | $5.45 | $5.93 | $5.45 | $5.71 | $5.44 | 26,821,070 |
| 2018-03-26 | $5.43 | $5.54 | $5.19 | $5.51 | $5.25 | 30,268,560 |
| 2018-03-23 | $5.65 | $6.10 | $5.58 | $5.77 | $5.50 | 55,866,100 |
| 2018-03-22 | $5.22 | $5.75 | $5.13 | $5.75 | $5.48 | 13,195,370 |
| 2018-03-21 | $5.19 | $5.38 | $5.19 | $5.23 | $4.98 | 9,331,720 |
| 2018-03-20 | $5.11 | $5.32 | $5.08 | $5.23 | $4.98 | 9,546,470 |
| 2018-03-19 | $5.19 | $5.19 | $5.09 | $5.11 | $4.87 | 4,378,500 |
| 2018-03-16 | $5.15 | $5.26 | $5.12 | $5.18 | $4.93 | 6,629,980 |
| 2018-03-15 | $5.17 | $5.22 | $5.11 | $5.17 | $4.92 | 8,336,220 |
| 2018-03-14 | $5.44 | $5.44 | $5.11 | $5.16 | $4.92 | 14,271,580 |
| 2018-03-13 | $5.40 | $5.48 | $5.35 | $5.45 | $5.19 | 5,927,220 |
| 2018-03-12 | $5.41 | $5.46 | $5.34 | $5.43 | $5.17 | 6,622,810 |
| 2018-03-09 | $5.27 | $5.40 | $5.27 | $5.36 | $5.11 | 6,477,920 |
| 2018-03-08 | $5.25 | $5.29 | $5.22 | $5.26 | $5.01 | 3,137,010 |
| 2018-03-07 | $5.27 | $5.32 | $5.23 | $5.25 | $5.00 | 3,303,520 |
| 2018-03-06 | $5.27 | $5.32 | $5.25 | $5.30 | $5.05 | 4,573,790 |
| 2018-03-05 | $5.19 | $5.33 | $5.17 | $5.28 | $5.03 | 4,449,650 |
| 2018-03-02 | $5.26 | $5.28 | $5.17 | $5.19 | $4.94 | 4,561,480 |
| 2018-03-01 | $5.25 | $5.29 | $5.20 | $5.27 | $5.02 | 4,587,200 |
| 2018-02-28 | $5.26 | $5.29 | $5.18 | $5.26 | $5.01 | 4,500,400 |
| 2018-02-27 | $5.15 | $5.33 | $5.14 | $5.26 | $5.01 | 5,977,730 |
| 2018-02-26 | $5.09 | $5.19 | $5.06 | $5.18 | $4.93 | 4,751,090 |
| 2018-02-23 | $5.10 | $5.13 | $5.05 | $5.08 | $4.84 | 2,876,590 |
| 2018-02-22 | $5.05 | $5.17 | $5.05 | $5.13 | $4.89 | 4,223,210 |
| 2018-02-21 | $5.04 | $5.04 | $5.04 | $5.04 | $4.80 | 0 |
| 2018-02-20 | $5.04 | $5.04 | $5.04 | $5.04 | $4.80 | 0 |
| 2018-02-19 | $5.04 | $5.04 | $5.04 | $5.04 | $4.80 | 0 |
| 2018-02-16 | $5.04 | $5.04 | $5.04 | $5.04 | $4.80 | 0 |
| 2018-02-15 | $5.04 | $5.04 | $5.04 | $5.04 | $4.80 | 0 |
| 2018-02-14 | $4.95 | $5.06 | $4.89 | $5.04 | $4.80 | 5,076,800 |
| 2018-02-13 | $4.94 | $4.97 | $4.88 | $4.92 | $4.69 | 3,665,490 |
| 2018-02-12 | $4.85 | $4.95 | $4.83 | $4.92 | $4.69 | 4,265,200 |
| 2018-02-09 | $4.85 | $4.86 | $4.71 | $4.80 | $4.57 | 7,097,170 |
| 2018-02-08 | $4.81 | $4.95 | $4.81 | $4.92 | $4.69 | 3,188,900 |
| 2018-02-07 | $4.87 | $4.92 | $4.66 | $4.85 | $4.62 | 6,973,860 |
| 2018-02-06 | $5.08 | $5.12 | $4.74 | $4.75 | $4.52 | 11,843,850 |
| 2018-02-05 | $5.15 | $5.17 | $5.09 | $5.13 | $4.89 | 4,170,100 |
| 2018-02-02 | $5.11 | $5.21 | $5.01 | $5.17 | $4.92 | 7,062,990 |
| 2018-02-01 | $5.73 | $5.79 | $5.15 | $5.22 | $4.97 | 17,078,690 |
| 2018-01-31 | $6.05 | $6.05 | $5.66 | $5.68 | $5.41 | 14,069,700 |
| 2018-01-30 | $6.07 | $6.09 | $6.03 | $6.06 | $5.77 | 4,326,890 |
| 2018-01-29 | $6.09 | $6.13 | $6.03 | $6.06 | $5.77 | 6,888,600 |
| 2018-01-26 | $6.18 | $6.21 | $6.10 | $6.12 | $5.83 | 7,254,080 |
| 2018-01-25 | $6.22 | $6.22 | $6.15 | $6.20 | $5.91 | 6,700,460 |
| 2018-01-24 | $6.20 | $6.26 | $6.15 | $6.23 | $5.93 | 6,198,400 |
| 2018-01-23 | $6.23 | $6.25 | $6.18 | $6.21 | $5.92 | 4,210,500 |
| 2018-01-22 | $6.21 | $6.25 | $6.13 | $6.22 | $5.92 | 4,786,480 |
| 2018-01-19 | $6.27 | $6.30 | $6.19 | $6.21 | $5.92 | 6,605,460 |
| 2018-01-18 | $6.12 | $6.40 | $6.07 | $6.29 | $5.99 | 12,328,670 |
| 2018-01-17 | $6.17 | $6.17 | $6.03 | $6.11 | $5.82 | 8,524,820 |
| 2018-01-16 | $6.16 | $6.20 | $6.12 | $6.15 | $5.86 | 5,658,110 |
| 2018-01-15 | $6.31 | $6.34 | $6.13 | $6.16 | $5.87 | 6,713,830 |
| 2018-01-12 | $6.30 | $6.34 | $6.25 | $6.30 | $6.00 | 4,394,590 |
| 2018-01-11 | $6.28 | $6.39 | $6.19 | $6.31 | $6.01 | 6,676,870 |
| 2018-01-10 | $6.36 | $6.38 | $6.19 | $6.27 | $5.97 | 8,985,330 |
| 2018-01-09 | $6.37 | $6.39 | $6.33 | $6.36 | $6.06 | 7,296,320 |
| 2018-01-08 | $6.51 | $6.54 | $6.32 | $6.36 | $6.06 | 11,882,930 |
| 2018-01-05 | $6.58 | $6.68 | $6.49 | $6.51 | $6.20 | 9,108,540 |
| 2018-01-04 | $6.50 | $6.64 | $6.47 | $6.59 | $6.28 | 11,148,270 |
| 2018-01-03 | $6.47 | $6.53 | $6.41 | $6.50 | $6.19 | 9,510,640 |
| 2018-01-02 | $6.50 | $6.52 | $6.38 | $6.47 | $6.16 | 7,258,200 |
| 2018-01-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.16 | 0 |
| 2017-12-29 | $6.53 | $6.54 | $6.39 | $6.47 | $6.16 | 7,885,620 |
| 2017-12-28 | $6.44 | $6.55 | $6.38 | $6.49 | $6.18 | 8,182,970 |
| 2017-12-27 | $6.47 | $6.47 | $6.39 | $6.42 | $6.12 | 6,127,680 |
| 2017-12-26 | $6.50 | $6.51 | $6.38 | $6.48 | $6.17 | 6,420,110 |
| 2017-12-25 | $6.56 | $6.63 | $6.30 | $6.42 | $6.12 | 10,691,010 |
| 2017-12-22 | $6.69 | $6.73 | $6.55 | $6.56 | $6.25 | 9,478,790 |
| 2017-12-21 | $6.78 | $6.86 | $6.48 | $6.63 | $6.32 | 20,541,580 |
| 2017-12-20 | $7.12 | $7.20 | $6.80 | $6.84 | $6.52 | 23,635,830 |
| 2017-12-19 | $7.27 | $7.27 | $6.80 | $6.93 | $6.60 | 23,177,550 |
| 2017-12-18 | $7.33 | $7.34 | $7.03 | $7.27 | $6.92 | 18,342,960 |
| 2017-12-15 | $7.49 | $7.68 | $7.17 | $7.19 | $6.85 | 31,914,350 |
| 2017-12-14 | $6.90 | $7.20 | $6.82 | $7.16 | $6.82 | 26,180,020 |
| 2017-12-13 | $6.59 | $6.96 | $6.56 | $6.90 | $6.57 | 16,268,040 |
| 2017-12-12 | $6.80 | $6.82 | $6.55 | $6.59 | $6.28 | 9,814,140 |
| 2017-12-11 | $6.74 | $6.86 | $6.61 | $6.75 | $6.43 | 15,082,380 |
| 2017-12-08 | $6.37 | $6.87 | $6.35 | $6.76 | $6.44 | 21,820,100 |
| 2017-12-07 | $6.19 | $6.39 | $6.15 | $6.36 | $6.06 | 12,845,990 |
| 2017-12-06 | $6.27 | $6.33 | $6.02 | $6.19 | $5.90 | 14,909,030 |
| 2017-12-05 | $6.57 | $6.71 | $6.26 | $6.29 | $5.99 | 11,543,830 |
| 2017-12-04 | $6.73 | $6.73 | $6.58 | $6.61 | $6.30 | 8,671,390 |
| 2017-12-01 | $6.70 | $6.74 | $6.61 | $6.74 | $6.42 | 9,465,990 |
| 2017-11-30 | $6.71 | $6.95 | $6.64 | $6.77 | $6.45 | 16,638,770 |
| 2017-11-29 | $6.68 | $6.76 | $6.59 | $6.70 | $6.38 | 10,973,670 |
| 2017-11-28 | $6.55 | $6.73 | $6.55 | $6.70 | $6.38 | 9,760,800 |
| 2017-11-27 | $6.70 | $6.84 | $6.57 | $6.66 | $6.34 | 18,207,400 |
| 2017-11-24 | $6.53 | $6.63 | $6.49 | $6.58 | $6.27 | 11,574,810 |
| 2017-11-23 | $6.78 | $6.87 | $6.53 | $6.57 | $6.26 | 21,623,530 |
| 2017-11-22 | $7.00 | $7.03 | $6.73 | $6.79 | $6.47 | 20,860,690 |
| 2017-11-21 | $7.14 | $7.15 | $6.85 | $6.97 | $6.64 | 21,316,630 |
| 2017-11-20 | $7.01 | $7.16 | $6.85 | $7.08 | $6.74 | 22,103,500 |
| 2017-11-17 | $7.62 | $7.67 | $6.82 | $6.98 | $6.65 | 36,076,550 |
| 2017-11-16 | $7.79 | $7.79 | $7.50 | $7.57 | $7.21 | 23,760,360 |
| 2017-11-15 | $8.16 | $8.21 | $7.68 | $7.70 | $7.33 | 34,274,730 |
| 2017-11-14 | $8.45 | $8.47 | $8.15 | $8.23 | $7.84 | 23,564,580 |
| 2017-11-13 | $8.27 | $8.58 | $8.06 | $8.46 | $8.06 | 35,658,220 |
| 2017-11-10 | $8.25 | $8.50 | $8.17 | $8.32 | $7.93 | 30,278,910 |
| 2017-11-09 | $8.16 | $8.57 | $8.02 | $8.34 | $7.94 | 43,323,070 |
| 2017-11-08 | $8.30 | $8.45 | $8.14 | $8.19 | $7.80 | 44,350,520 |
| 2017-11-07 | $7.77 | $8.67 | $7.66 | $8.52 | $8.12 | 73,668,970 |
| 2017-11-06 | $8.44 | $8.45 | $7.89 | $7.96 | $7.58 | 52,745,300 |
| 2017-11-03 | $8.12 | $8.68 | $7.83 | $8.26 | $7.87 | 84,826,150 |
| 2017-11-02 | $7.39 | $8.00 | $7.21 | $8.00 | $7.62 | 77,709,300 |
| 2017-11-01 | $6.85 | $7.27 | $6.85 | $7.27 | $6.92 | 33,230,510 |
| 2017-10-31 | $6.63 | $6.67 | $6.59 | $6.61 | $6.30 | 3,408,820 |
| 2017-10-30 | $6.85 | $6.86 | $6.60 | $6.60 | $6.29 | 7,019,100 |
| 2017-10-27 | $6.92 | $6.92 | $6.84 | $6.86 | $6.53 | 4,575,320 |
| 2017-10-26 | $6.79 | $6.98 | $6.77 | $6.94 | $6.61 | 8,484,670 |
| 2017-10-25 | $6.74 | $6.81 | $6.74 | $6.78 | $6.46 | 3,686,000 |
| 2017-10-24 | $6.88 | $6.88 | $6.74 | $6.81 | $6.49 | 5,130,530 |
| 2017-10-23 | $6.91 | $6.94 | $6.87 | $6.88 | $6.55 | 3,562,160 |
| 2017-10-20 | $6.85 | $6.90 | $6.76 | $6.89 | $6.56 | 3,577,270 |
| 2017-10-19 | $7.01 | $7.01 | $6.80 | $6.88 | $6.55 | 6,618,490 |
| 2017-10-18 | $7.09 | $7.09 | $7.00 | $7.01 | $6.68 | 3,381,880 |
| 2017-10-17 | $7.09 | $7.12 | $7.06 | $7.08 | $6.74 | 2,767,560 |
| 2017-10-16 | $7.26 | $7.26 | $7.08 | $7.09 | $6.75 | 6,132,900 |
| 2017-10-13 | $7.19 | $7.24 | $7.15 | $7.23 | $6.89 | 5,131,100 |
| 2017-10-12 | $7.20 | $7.22 | $7.13 | $7.16 | $6.82 | 3,762,730 |
| 2017-10-11 | $7.22 | $7.24 | $7.16 | $7.19 | $6.85 | 3,251,240 |
| 2017-10-10 | $7.14 | $7.21 | $7.13 | $7.20 | $6.86 | 3,983,490 |
| 2017-10-09 | $7.09 | $7.16 | $7.09 | $7.13 | $6.79 | 3,876,730 |
| 2017-10-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.72 | 0 |
| 2017-10-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.72 | 0 |
| 2017-10-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.72 | 0 |
| 2017-10-03 | $7.06 | $7.06 | $7.06 | $7.06 | $6.72 | 0 |
| 2017-10-02 | $7.06 | $7.06 | $7.06 | $7.06 | $6.72 | 0 |
| 2017-09-29 | $7.05 | $7.10 | $7.03 | $7.06 | $6.72 | 3,009,480 |
| 2017-09-28 | $7.06 | $7.09 | $7.04 | $7.05 | $6.72 | 2,856,960 |
| 2017-09-27 | $7.08 | $7.09 | $7.05 | $7.06 | $6.72 | 2,479,600 |
| 2017-09-26 | $7.06 | $7.11 | $7.03 | $7.05 | $6.72 | 2,996,380 |
| 2017-09-25 | $7.15 | $7.19 | $7.06 | $7.08 | $6.74 | 3,792,300 |
| 2017-09-22 | $7.19 | $7.21 | $7.11 | $7.17 | $6.83 | 4,271,790 |
| 2017-09-21 | $7.26 | $7.27 | $7.19 | $7.20 | $6.86 | 4,222,220 |
| 2017-09-20 | $7.24 | $7.27 | $7.20 | $7.26 | $6.92 | 3,166,260 |
| 2017-09-19 | $7.26 | $7.31 | $7.20 | $7.25 | $6.91 | 4,943,180 |
| 2017-09-18 | $7.26 | $7.27 | $7.22 | $7.26 | $6.92 | 4,738,600 |
| 2017-09-15 | $7.22 | $7.28 | $7.19 | $7.26 | $6.92 | 8,721,900 |
| 2017-09-14 | $7.22 | $7.23 | $7.15 | $7.20 | $6.86 | 5,294,530 |
| 2017-09-13 | $7.17 | $7.23 | $7.15 | $7.19 | $6.85 | 5,578,260 |
| 2017-09-12 | $7.13 | $7.24 | $7.10 | $7.16 | $6.82 | 8,177,970 |
| 2017-09-11 | $7.06 | $7.13 | $7.05 | $7.13 | $6.79 | 5,399,940 |
| 2017-09-08 | $7.09 | $7.10 | $7.02 | $7.06 | $6.72 | 5,354,570 |
| 2017-09-07 | $7.11 | $7.13 | $7.07 | $7.11 | $6.77 | 6,292,730 |
| 2017-09-06 | $7.15 | $7.16 | $7.00 | $7.10 | $6.76 | 7,793,850 |
| 2017-09-05 | $7.19 | $7.20 | $7.13 | $7.16 | $6.82 | 5,251,640 |
| 2017-09-04 | $7.15 | $7.21 | $7.13 | $7.19 | $6.85 | 4,504,440 |
| 2017-09-01 | $7.20 | $7.23 | $7.14 | $7.16 | $6.82 | 4,776,030 |
| 2017-08-31 | $7.16 | $7.21 | $7.13 | $7.20 | $6.86 | 4,403,510 |
| 2017-08-30 | $7.13 | $7.18 | $7.11 | $7.16 | $6.82 | 3,911,460 |
| 2017-08-29 | $7.18 | $7.21 | $7.10 | $7.11 | $6.77 | 5,411,810 |
| 2017-08-28 | $7.18 | $7.22 | $7.14 | $7.18 | $6.84 | 5,925,400 |
| 2017-08-25 | $7.13 | $7.18 | $7.09 | $7.16 | $6.82 | 4,491,910 |
| 2017-08-24 | $7.14 | $7.19 | $7.08 | $7.12 | $6.78 | 4,381,360 |
| 2017-08-23 | $7.24 | $7.25 | $7.13 | $7.16 | $6.82 | 3,900,190 |
| 2017-08-22 | $7.30 | $7.36 | $7.17 | $7.22 | $6.88 | 7,724,300 |
| 2017-08-21 | $7.20 | $7.29 | $7.16 | $7.28 | $6.93 | 7,058,110 |
| 2017-08-18 | $7.09 | $7.25 | $7.05 | $7.19 | $6.85 | 7,098,090 |
| 2017-08-17 | $7.08 | $7.13 | $7.00 | $7.12 | $6.78 | 5,810,970 |
| 2017-08-16 | $7.06 | $7.10 | $7.00 | $7.08 | $6.74 | 5,092,950 |
| 2017-08-15 | $7.06 | $7.10 | $7.02 | $7.06 | $6.72 | 4,661,830 |
| 2017-08-14 | $7.02 | $7.12 | $7.01 | $7.09 | $6.75 | 7,210,260 |
| 2017-08-11 | $7.03 | $7.19 | $7.01 | $7.02 | $6.69 | 5,064,380 |
| 2017-08-10 | $7.20 | $7.20 | $7.01 | $7.07 | $6.73 | 5,709,790 |
| 2017-08-09 | $6.96 | $7.44 | $6.96 | $7.20 | $6.86 | 10,604,870 |
| 2017-08-08 | $7.04 | $7.05 | $6.97 | $6.99 | $6.66 | 2,968,810 |
| 2017-08-07 | $6.96 | $7.05 | $6.93 | $7.04 | $6.71 | 3,542,180 |
| 2017-08-04 | $7.01 | $7.06 | $6.96 | $6.98 | $6.65 | 3,300,950 |
| 2017-08-03 | $6.97 | $7.03 | $6.93 | $7.01 | $6.68 | 3,705,510 |
| 2017-08-02 | $7.06 | $7.09 | $6.98 | $6.99 | $6.66 | 4,366,650 |
| 2017-08-01 | $7.13 | $7.13 | $7.03 | $7.09 | $6.75 | 4,030,270 |
| 2017-07-31 | $6.98 | $7.13 | $6.93 | $7.09 | $6.75 | 5,885,250 |
| 2017-07-28 | $6.95 | $7.03 | $6.91 | $7.00 | $6.67 | 4,682,790 |
| 2017-07-27 | $6.84 | $6.96 | $6.78 | $6.95 | $6.62 | 5,980,000 |
| 2017-07-26 | $6.86 | $6.88 | $6.79 | $6.82 | $6.50 | 3,671,000 |
| 2017-07-25 | $6.86 | $6.89 | $6.84 | $6.87 | $6.54 | 3,413,130 |
| 2017-07-24 | $6.87 | $6.88 | $6.82 | $6.86 | $6.53 | 4,387,900 |
| 2017-07-21 | $6.88 | $6.88 | $6.81 | $6.83 | $6.51 | 4,101,800 |
| 2017-07-20 | $6.85 | $6.90 | $6.83 | $6.86 | $6.53 | 4,782,860 |
| 2017-07-19 | $6.85 | $6.89 | $6.78 | $6.84 | $6.52 | 6,757,260 |
| 2017-07-18 | $6.80 | $6.94 | $6.73 | $6.89 | $6.56 | 9,023,730 |
| 2017-07-17 | $7.41 | $7.43 | $7.04 | $7.08 | $6.74 | 10,797,410 |
| 2017-07-14 | $7.55 | $7.55 | $7.42 | $7.47 | $7.12 | 4,197,730 |
| 2017-07-13 | $7.57 | $7.59 | $7.49 | $7.56 | $7.20 | 3,334,010 |
| 2017-07-12 | $7.62 | $7.66 | $7.44 | $7.57 | $7.21 | 5,431,530 |
| 2017-07-11 | $7.72 | $7.74 | $7.62 | $7.62 | $7.26 | 4,822,670 |
| 2017-07-10 | $7.72 | $7.77 | $7.67 | $7.74 | $7.37 | 5,807,200 |
| 2017-07-07 | $7.71 | $7.74 | $7.61 | $7.72 | $7.35 | 5,287,440 |
| 2017-07-06 | $7.77 | $7.77 | $7.64 | $7.71 | $7.34 | 5,722,440 |
| 2017-07-05 | $7.72 | $7.79 | $7.66 | $7.74 | $7.37 | 5,840,930 |
| 2017-07-04 | $7.67 | $7.89 | $7.61 | $7.75 | $7.38 | 11,854,780 |
| 2017-07-03 | $7.55 | $7.68 | $7.55 | $7.67 | $7.31 | 8,075,340 |
| 2017-06-30 | $7.59 | $7.61 | $7.53 | $7.57 | $7.21 | 4,104,500 |
| 2017-06-29 | $7.62 | $7.67 | $7.54 | $7.59 | $7.23 | 4,852,650 |
| 2017-06-28 | $7.83 | $7.84 | $7.71 | $7.77 | $7.26 | 3,964,730 |
| 2017-06-27 | $7.79 | $7.85 | $7.76 | $7.82 | $7.30 | 5,590,410 |
| 2017-06-26 | $7.64 | $7.77 | $7.58 | $7.77 | $7.26 | 5,042,370 |
| 2017-06-23 | $7.72 | $7.75 | $7.53 | $7.66 | $7.15 | 5,162,950 |
| 2017-06-22 | $7.84 | $7.86 | $7.67 | $7.73 | $7.22 | 5,637,190 |
| 2017-06-21 | $7.91 | $7.93 | $7.81 | $7.85 | $7.33 | 3,832,400 |
| 2017-06-20 | $7.88 | $7.90 | $7.84 | $7.89 | $7.37 | 4,257,940 |
| 2017-06-19 | $7.84 | $7.93 | $7.83 | $7.89 | $7.37 | 5,201,820 |
| 2017-06-16 | $7.90 | $7.94 | $7.82 | $7.83 | $7.31 | 5,136,100 |
| 2017-06-15 | $7.89 | $7.97 | $7.89 | $7.93 | $7.41 | 5,910,740 |
| 2017-06-14 | $7.99 | $7.99 | $7.87 | $7.92 | $7.40 | 3,191,190 |
| 2017-06-13 | $7.90 | $7.95 | $7.87 | $7.92 | $7.40 | 4,048,320 |
| 2017-06-12 | $8.02 | $8.02 | $7.87 | $7.89 | $7.37 | 3,916,760 |
| 2017-06-09 | $7.95 | $8.01 | $7.79 | $8.01 | $7.48 | 5,595,840 |
| 2017-06-08 | $8.17 | $8.17 | $7.95 | $7.96 | $7.44 | 5,870,310 |
| 2017-06-07 | $8.00 | $8.17 | $7.95 | $8.11 | $7.58 | 7,037,610 |
| 2017-06-06 | $7.95 | $8.00 | $7.90 | $7.99 | $7.46 | 3,926,000 |
| 2017-06-05 | $7.97 | $8.13 | $7.87 | $7.94 | $7.42 | 5,940,270 |
| 2017-06-02 | $7.68 | $8.02 | $7.63 | $7.99 | $7.46 | 9,282,850 |
| 2017-06-01 | $7.66 | $7.86 | $7.62 | $7.68 | $7.17 | 4,987,220 |
| 2017-05-31 | $7.73 | $7.86 | $7.67 | $7.69 | $7.18 | 4,003,570 |
| 2017-05-30 | $7.73 | $7.73 | $7.73 | $7.73 | $7.22 | 0 |
| 2017-05-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.22 | 0 |
| 2017-05-26 | $7.89 | $7.89 | $7.67 | $7.73 | $7.22 | 5,704,840 |
| 2017-05-25 | $7.48 | $7.91 | $7.46 | $7.84 | $7.32 | 7,099,470 |
| 2017-05-24 | $7.42 | $7.50 | $7.22 | $7.48 | $6.99 | 4,862,940 |
| 2017-05-23 | $7.66 | $7.75 | $7.42 | $7.43 | $6.94 | 6,693,610 |
| 2017-05-22 | $8.05 | $8.05 | $7.72 | $7.73 | $7.22 | 6,503,780 |
| 2017-05-19 | $7.80 | $8.03 | $7.79 | $7.92 | $7.40 | 5,897,060 |
| 2017-05-18 | $7.81 | $7.87 | $7.79 | $7.82 | $7.30 | 3,073,070 |
| 2017-05-17 | $7.87 | $7.95 | $7.83 | $7.88 | $7.36 | 5,505,200 |
| 2017-05-16 | $7.75 | $7.87 | $7.58 | $7.86 | $7.34 | 6,482,700 |
| 2017-05-15 | $7.76 | $7.88 | $7.72 | $7.75 | $7.24 | 3,830,670 |
| 2017-05-12 | $7.82 | $7.82 | $7.56 | $7.74 | $7.23 | 7,895,100 |
| 2017-05-11 | $8.00 | $8.02 | $7.62 | $7.83 | $7.31 | 12,092,210 |
| 2017-05-10 | $8.28 | $8.34 | $8.00 | $8.03 | $7.50 | 6,824,820 |
| 2017-05-09 | $8.31 | $8.39 | $8.21 | $8.24 | $7.70 | 6,103,230 |
| 2017-05-08 | $8.43 | $8.51 | $8.27 | $8.31 | $7.76 | 5,140,310 |
| 2017-05-05 | $8.49 | $8.57 | $8.44 | $8.46 | $7.90 | 3,561,950 |
| 2017-05-04 | $8.54 | $8.58 | $8.46 | $8.49 | $7.93 | 4,500,740 |
| 2017-05-03 | $8.58 | $8.63 | $8.52 | $8.55 | $7.99 | 4,001,890 |
| 2017-05-02 | $8.53 | $8.59 | $8.48 | $8.58 | $8.01 | 4,927,010 |
| 2017-05-01 | $8.54 | $8.54 | $8.54 | $8.54 | $7.98 | 0 |
| 2017-04-28 | $8.59 | $8.59 | $8.38 | $8.54 | $7.98 | 14,086,510 |
| 2017-04-27 | $8.86 | $8.86 | $8.50 | $8.71 | $8.14 | 10,415,590 |
| 2017-04-26 | $8.94 | $9.02 | $8.75 | $8.83 | $8.25 | 8,059,570 |
| 2017-04-25 | $9.03 | $9.09 | $8.92 | $8.93 | $8.34 | 3,190,370 |
| 2017-04-24 | $9.22 | $9.26 | $8.96 | $8.99 | $8.40 | 4,822,250 |
| 2017-04-21 | $9.27 | $9.34 | $9.20 | $9.22 | $8.61 | 2,857,570 |
| 2017-04-20 | $9.29 | $9.33 | $9.15 | $9.27 | $8.66 | 4,871,680 |
| 2017-04-19 | $9.55 | $9.57 | $9.19 | $9.29 | $8.68 | 10,343,540 |
| 2017-04-18 | $9.59 | $9.70 | $9.57 | $9.59 | $8.96 | 3,550,970 |
| 2017-04-17 | $9.72 | $9.72 | $9.55 | $9.58 | $8.95 | 5,156,620 |
| 2017-04-14 | $9.90 | $9.91 | $9.68 | $9.71 | $9.07 | 5,959,660 |
| 2017-04-13 | $9.94 | $10.00 | $9.84 | $9.88 | $9.23 | 6,433,560 |
| 2017-04-12 | $9.88 | $10.09 | $9.84 | $9.93 | $9.28 | 12,020,970 |
| 2017-04-11 | $9.73 | $9.89 | $9.72 | $9.87 | $9.22 | 8,598,100 |
| 2017-04-10 | $9.83 | $9.83 | $9.72 | $9.73 | $9.09 | 6,287,390 |
| 2017-04-07 | $9.86 | $9.87 | $9.76 | $9.79 | $9.14 | 6,146,540 |
| 2017-04-06 | $9.73 | $9.86 | $9.69 | $9.83 | $9.18 | 8,267,280 |
| 2017-04-05 | $9.53 | $9.77 | $9.51 | $9.73 | $9.09 | 6,099,920 |
| 2017-04-04 | $9.54 | $9.54 | $9.54 | $9.54 | $8.91 | 0 |
| 2017-04-03 | $9.54 | $9.54 | $9.54 | $9.54 | $8.91 | 0 |
| 2017-03-31 | $9.53 | $9.58 | $9.48 | $9.54 | $8.91 | 3,696,160 |
| 2017-03-30 | $9.67 | $9.68 | $9.48 | $9.52 | $8.89 | 8,454,730 |
| 2017-03-29 | $9.80 | $9.81 | $9.65 | $9.65 | $9.01 | 9,394,910 |
| 2017-03-28 | $9.83 | $9.86 | $9.77 | $9.79 | $9.14 | 4,208,260 |
| 2017-03-27 | $9.88 | $9.92 | $9.79 | $9.80 | $9.15 | 5,707,240 |
| 2017-03-24 | $9.94 | $9.95 | $9.82 | $9.88 | $9.23 | 6,809,700 |
| 2017-03-23 | $9.81 | $9.95 | $9.75 | $9.94 | $9.28 | 8,229,820 |
| 2017-03-22 | $9.78 | $9.89 | $9.75 | $9.81 | $9.16 | 7,144,830 |
| 2017-03-21 | $9.86 | $9.87 | $9.75 | $9.78 | $9.14 | 7,403,160 |
| 2017-03-20 | $9.88 | $9.92 | $9.81 | $9.87 | $9.22 | 7,906,180 |
| 2017-03-17 | $10.06 | $10.08 | $9.88 | $9.90 | $9.25 | 7,083,910 |
| 2017-03-16 | $9.98 | $10.05 | $9.98 | $10.02 | $9.36 | 7,243,930 |
| 2017-03-15 | $9.92 | $9.98 | $9.88 | $9.94 | $9.28 | 5,771,470 |
| 2017-03-14 | $10.09 | $10.09 | $9.91 | $9.93 | $9.28 | 7,224,120 |
| 2017-03-13 | $9.99 | $10.06 | $9.93 | $10.06 | $9.40 | 7,854,780 |
| 2017-03-10 | $10.01 | $10.05 | $9.95 | $9.99 | $9.33 | 5,749,360 |
| 2017-03-09 | $10.11 | $10.13 | $9.98 | $10.01 | $9.35 | 5,799,260 |
| 2017-03-08 | $10.19 | $10.24 | $10.04 | $10.12 | $9.45 | 8,463,710 |
| 2017-03-07 | $10.08 | $10.29 | $10.04 | $10.18 | $9.51 | 14,747,910 |
| 2017-03-06 | $10.03 | $10.09 | $9.96 | $10.08 | $9.42 | 7,760,330 |
| 2017-03-03 | $9.91 | $10.04 | $9.81 | $10.03 | $9.37 | 7,051,200 |
| 2017-03-02 | $10.02 | $10.04 | $9.90 | $9.92 | $9.27 | 6,894,510 |
| 2017-03-01 | $10.01 | $10.11 | $9.97 | $10.02 | $9.36 | 8,465,900 |
| 2017-02-28 | $9.97 | $10.02 | $9.87 | $10.01 | $9.35 | 7,777,610 |
| 2017-02-27 | $9.96 | $10.04 | $9.93 | $9.96 | $9.30 | 6,428,840 |
| 2017-02-24 | $9.89 | $10.03 | $9.88 | $9.98 | $9.32 | 14,064,270 |
| 2017-02-23 | $9.82 | $9.96 | $9.74 | $9.91 | $9.26 | 13,203,110 |
| 2017-02-22 | $9.86 | $9.92 | $9.75 | $9.81 | $9.16 | 9,518,140 |
| 2017-02-21 | $9.79 | $9.87 | $9.79 | $9.85 | $9.20 | 5,927,330 |
| 2017-02-20 | $9.60 | $9.80 | $9.60 | $9.79 | $9.14 | 7,954,540 |
| 2017-02-17 | $9.85 | $9.91 | $9.60 | $9.63 | $9.00 | 12,983,400 |
| 2017-02-16 | $9.86 | $9.89 | $9.81 | $9.86 | $9.21 | 6,686,730 |
| 2017-02-15 | $9.93 | $10.00 | $9.84 | $9.85 | $9.20 | 7,251,110 |
| 2017-02-14 | $9.98 | $10.04 | $9.89 | $9.91 | $9.26 | 5,833,640 |
| 2017-02-13 | $9.94 | $10.03 | $9.90 | $9.98 | $9.32 | 7,086,650 |
| 2017-02-10 | $9.96 | $10.06 | $9.90 | $9.95 | $9.29 | 8,171,500 |
| 2017-02-09 | $9.86 | $9.96 | $9.82 | $9.92 | $9.27 | 6,061,930 |
| 2017-02-08 | $9.80 | $9.86 | $9.73 | $9.85 | $9.20 | 4,729,440 |
| 2017-02-07 | $9.87 | $9.87 | $9.73 | $9.81 | $9.16 | 4,623,600 |
| 2017-02-06 | $9.75 | $9.88 | $9.71 | $9.87 | $9.22 | 5,850,150 |
| 2017-02-03 | $9.71 | $9.77 | $9.70 | $9.71 | $9.07 | 2,354,930 |
| 2017-02-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.09 | 0 |
| 2017-02-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.09 | 0 |
| 2017-01-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.09 | 0 |
| 2017-01-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.09 | 0 |
| 2017-01-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.09 | 0 |
| 2017-01-26 | $9.65 | $9.74 | $9.65 | $9.73 | $9.09 | 4,034,590 |
| 2017-01-25 | $9.62 | $9.67 | $9.58 | $9.65 | $9.01 | 4,802,530 |
| 2017-01-24 | $9.80 | $9.83 | $9.59 | $9.60 | $8.97 | 8,103,900 |
| 2017-01-23 | $9.80 | $9.91 | $9.78 | $9.81 | $9.16 | 5,364,380 |
| 2017-01-20 | $9.67 | $9.82 | $9.62 | $9.80 | $9.15 | 3,786,920 |
| 2017-01-19 | $9.69 | $9.72 | $9.62 | $9.65 | $9.01 | 3,234,300 |
| 2017-01-18 | $9.71 | $9.76 | $9.62 | $9.69 | $9.05 | 4,640,050 |
| 2017-01-17 | $9.68 | $9.73 | $9.48 | $9.72 | $9.08 | 6,806,350 |
| 2017-01-16 | $10.01 | $10.01 | $9.38 | $9.68 | $9.04 | 11,127,830 |
| 2017-01-13 | $10.23 | $10.28 | $9.95 | $10.00 | $9.34 | 9,334,570 |
| 2017-01-12 | $10.33 | $10.34 | $10.11 | $10.24 | $9.56 | 7,800,670 |
| 2017-01-11 | $10.32 | $10.44 | $10.18 | $10.28 | $9.60 | 8,693,270 |
| 2017-01-10 | $10.50 | $10.50 | $10.29 | $10.32 | $9.64 | 10,128,800 |
| 2017-01-09 | $10.30 | $10.54 | $10.22 | $10.49 | $9.80 | 17,250,170 |
| 2017-01-06 | $10.10 | $10.44 | $10.08 | $10.31 | $9.63 | 21,240,430 |
| 2017-01-05 | $10.09 | $10.12 | $9.97 | $10.05 | $9.39 | 7,119,690 |
| 2017-01-04 | $9.77 | $10.09 | $9.75 | $10.07 | $9.41 | 9,009,210 |
| 2017-01-03 | $9.74 | $9.85 | $9.69 | $9.80 | $9.15 | 7,268,930 |
| 2017-01-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.09 | 0 |
| 2016-12-30 | $9.94 | $9.98 | $9.70 | $9.73 | $9.09 | 8,151,880 |
| 2016-12-29 | $9.85 | $10.01 | $9.82 | $9.90 | $9.25 | 4,067,290 |
| 2016-12-28 | $9.94 | $10.04 | $9.84 | $9.95 | $9.29 | 5,649,300 |
| 2016-12-27 | $9.93 | $10.07 | $9.90 | $9.94 | $9.28 | 4,911,420 |
| 2016-12-26 | $10.07 | $10.08 | $9.86 | $9.99 | $9.33 | 8,779,770 |
| 2016-12-23 | $10.28 | $10.31 | $10.05 | $10.07 | $9.41 | 7,634,160 |
| 2016-12-22 | $9.96 | $10.48 | $9.96 | $10.39 | $9.70 | 15,491,310 |
| 2016-12-21 | $9.82 | $10.00 | $9.82 | $9.95 | $9.29 | 7,405,170 |
| 2016-12-20 | $9.88 | $9.94 | $9.74 | $9.82 | $9.17 | 4,641,620 |
| 2016-12-19 | $10.03 | $10.03 | $9.85 | $9.89 | $9.24 | 5,132,400 |
| 2016-12-16 | $9.93 | $10.05 | $9.87 | $9.99 | $9.33 | 4,206,640 |
| 2016-12-15 | $10.00 | $10.18 | $9.80 | $9.93 | $9.28 | 6,894,500 |
| 2016-12-14 | $9.81 | $10.24 | $9.76 | $10.04 | $9.38 | 10,663,970 |
| 2016-12-13 | $9.71 | $9.93 | $9.62 | $9.81 | $9.16 | 6,362,220 |
| 2016-12-12 | $10.33 | $10.39 | $9.66 | $9.76 | $9.12 | 16,468,020 |
| 2016-12-09 | $10.54 | $10.54 | $10.30 | $10.37 | $9.69 | 5,870,710 |
| 2016-12-08 | $10.58 | $10.59 | $10.45 | $10.48 | $9.79 | 3,627,030 |
| 2016-12-07 | $10.54 | $10.58 | $10.39 | $10.57 | $9.87 | 6,133,350 |
| 2016-12-06 | $10.34 | $10.65 | $10.34 | $10.50 | $9.81 | 10,317,200 |
| 2016-12-05 | $10.52 | $10.58 | $10.21 | $10.29 | $9.61 | 12,251,500 |
| 2016-12-02 | $10.86 | $10.90 | $10.61 | $10.62 | $9.92 | 8,432,100 |
| 2016-12-01 | $10.76 | $10.99 | $10.76 | $10.86 | $10.14 | 10,728,550 |
| 2016-11-30 | $10.77 | $10.88 | $10.73 | $10.82 | $10.11 | 6,777,650 |
| 2016-11-29 | $10.77 | $10.94 | $10.69 | $10.80 | $10.09 | 13,218,850 |
| 2016-11-28 | $10.72 | $10.82 | $10.72 | $10.74 | $10.03 | 8,380,990 |
| 2016-11-25 | $10.78 | $10.82 | $10.59 | $10.77 | $10.06 | 7,638,250 |
| 2016-11-24 | $10.73 | $10.93 | $10.71 | $10.78 | $10.07 | 15,422,590 |
| 2016-11-23 | $10.83 | $10.88 | $10.70 | $10.73 | $10.02 | 10,301,550 |
| 2016-11-22 | $10.76 | $10.82 | $10.69 | $10.81 | $10.10 | 9,626,050 |
| 2016-11-21 | $10.70 | $10.79 | $10.66 | $10.78 | $10.07 | 9,321,710 |
| 2016-11-18 | $10.78 | $10.81 | $10.59 | $10.69 | $9.99 | 13,139,310 |
| 2016-11-17 | $11.08 | $11.10 | $10.69 | $10.76 | $10.05 | 26,730,610 |
| 2016-11-16 | $11.16 | $11.16 | $11.08 | $11.10 | $10.37 | 9,379,280 |
| 2016-11-15 | $11.05 | $11.17 | $11.03 | $11.16 | $10.42 | 9,344,060 |
| 2016-11-14 | $11.22 | $11.32 | $11.03 | $11.06 | $10.33 | 21,943,910 |
| 2016-11-11 | $11.41 | $11.46 | $11.09 | $11.21 | $10.47 | 19,005,900 |
| 2016-11-10 | $11.35 | $11.52 | $11.30 | $11.41 | $10.66 | 13,759,470 |
| 2016-11-09 | $11.37 | $11.51 | $11.01 | $11.24 | $10.50 | 16,538,180 |
| 2016-11-08 | $11.63 | $11.63 | $11.35 | $11.40 | $10.65 | 15,073,960 |
| 2016-11-07 | $11.53 | $11.79 | $11.42 | $11.55 | $10.79 | 28,334,650 |
| 2016-11-04 | $11.17 | $11.48 | $11.15 | $11.40 | $10.65 | 37,043,870 |
| 2016-11-03 | $10.81 | $11.15 | $10.77 | $11.12 | $10.39 | 15,965,720 |
| 2016-11-02 | $11.01 | $11.04 | $10.79 | $10.80 | $10.09 | 10,319,690 |
| 2016-11-01 | $11.10 | $11.13 | $10.96 | $11.06 | $10.33 | 10,574,900 |
| 2016-10-31 | $10.72 | $11.06 | $10.70 | $11.04 | $10.31 | 0 |
| 2016-10-28 | $10.86 | $10.93 | $10.76 | $10.82 | $10.11 | 7,512,100 |
| 2016-10-27 | $10.81 | $11.01 | $10.75 | $10.89 | $10.17 | 10,672,210 |
| 2016-10-26 | $11.00 | $11.05 | $10.68 | $10.78 | $10.07 | 17,017,660 |
| 2016-10-25 | $11.03 | $11.09 | $10.93 | $11.05 | $10.32 | 7,211,400 |
| 2016-10-24 | $10.88 | $11.09 | $10.80 | $11.04 | $10.31 | 13,232,880 |
| 2016-10-21 | $11.07 | $11.11 | $10.73 | $10.88 | $10.16 | 15,083,590 |
| 2016-10-20 | $11.24 | $11.29 | $11.01 | $11.04 | $10.31 | 9,815,390 |
| 2016-10-19 | $11.29 | $11.39 | $11.15 | $11.24 | $10.50 | 9,398,300 |
| 2016-10-18 | $10.85 | $11.35 | $10.84 | $11.29 | $10.55 | 16,478,550 |
| 2016-10-17 | $11.21 | $11.26 | $10.81 | $10.84 | $10.13 | 14,555,450 |
| 2016-10-14 | $11.30 | $11.36 | $11.06 | $11.22 | $10.48 | 10,780,920 |
| 2016-10-13 | $11.33 | $11.53 | $11.30 | $11.32 | $10.57 | 16,045,470 |
| 2016-10-12 | $11.34 | $11.45 | $11.19 | $11.43 | $10.68 | 14,415,340 |
| 2016-10-11 | $11.21 | $11.38 | $11.20 | $11.29 | $10.55 | 11,625,610 |
| 2016-10-10 | $10.90 | $11.25 | $10.81 | $11.24 | $10.50 | 17,363,020 |
| 2016-10-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.06 | 0 |
| 2016-10-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.06 | 0 |
| 2016-10-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.06 | 0 |
| 2016-10-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.06 | 0 |
| 2016-10-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.06 | 0 |
| 2016-09-30 | $10.76 | $10.88 | $10.70 | $10.77 | $10.06 | 8,895,500 |
| 2016-09-29 | $10.84 | $11.04 | $10.71 | $10.86 | $10.14 | 12,794,530 |
| 2016-09-28 | $10.87 | $10.96 | $10.77 | $10.88 | $10.16 | 8,292,260 |
| 2016-09-27 | $11.11 | $11.26 | $10.55 | $10.89 | $10.17 | 27,736,820 |
| 2016-09-26 | $11.51 | $11.83 | $11.05 | $11.17 | $10.43 | 26,486,610 |
| 2016-09-23 | $11.25 | $11.65 | $11.18 | $11.58 | $10.82 | 19,403,140 |
| 2016-09-22 | $11.38 | $11.54 | $11.24 | $11.26 | $10.52 | 17,582,330 |
| 2016-09-21 | $11.33 | $11.42 | $11.18 | $11.26 | $10.52 | 14,769,940 |
| 2016-09-20 | $11.40 | $11.42 | $11.21 | $11.32 | $10.57 | 13,352,820 |
| 2016-09-19 | $11.40 | $11.58 | $11.20 | $11.44 | $10.69 | 17,997,540 |
| 2016-09-16 | $11.40 | $11.40 | $11.40 | $11.40 | $10.65 | 0 |
| 2016-09-15 | $11.40 | $11.40 | $11.40 | $11.40 | $10.65 | 0 |
| 2016-09-14 | $11.53 | $11.59 | $11.13 | $11.40 | $10.65 | 24,620,020 |
| 2016-09-13 | $12.10 | $12.48 | $11.43 | $11.66 | $10.89 | 47,493,810 |
| 2016-09-12 | $11.75 | $12.16 | $11.61 | $12.08 | $11.28 | 35,911,530 |
| 2016-09-09 | $12.08 | $12.36 | $11.80 | $11.96 | $11.17 | 32,374,680 |
| 2016-09-08 | $11.36 | $12.31 | $11.25 | $12.08 | $11.28 | 49,616,460 |
| 2016-09-07 | $11.26 | $11.64 | $11.18 | $11.34 | $10.59 | 26,897,610 |
| 2016-09-06 | $10.83 | $11.34 | $10.66 | $11.33 | $10.58 | 33,656,190 |
| 2016-09-05 | $11.12 | $11.34 | $10.81 | $10.92 | $10.20 | 20,955,430 |
| 2016-09-02 | $10.89 | $11.27 | $10.80 | $10.97 | $10.25 | 26,987,740 |
| 2016-09-01 | $10.64 | $11.40 | $10.64 | $10.98 | $10.26 | 48,611,600 |
| 2016-08-31 | $10.70 | $10.79 | $10.53 | $10.60 | $9.90 | 21,239,970 |
| 2016-08-30 | $10.23 | $10.98 | $10.22 | $10.74 | $10.03 | 36,255,310 |
| 2016-08-29 | $10.23 | $10.33 | $10.10 | $10.25 | $9.57 | 8,850,350 |
| 2016-08-26 | $10.31 | $10.35 | $10.20 | $10.27 | $9.59 | 11,017,040 |
| 2016-08-25 | $10.43 | $10.43 | $10.14 | $10.24 | $9.56 | 16,724,390 |
| 2016-08-24 | $10.48 | $10.64 | $10.44 | $10.54 | $9.85 | 12,699,340 |
| 2016-08-23 | $10.55 | $10.74 | $10.43 | $10.60 | $9.90 | 16,334,590 |
| 2016-08-22 | $10.18 | $10.77 | $10.08 | $10.60 | $9.90 | 33,628,190 |
| 2016-08-19 | $10.13 | $10.30 | $9.98 | $10.18 | $9.51 | 17,972,810 |
| 2016-08-18 | $10.31 | $10.54 | $10.08 | $10.10 | $9.43 | 27,131,300 |
| 2016-08-17 | $10.11 | $10.24 | $10.03 | $10.23 | $9.56 | 18,846,160 |
| 2016-08-16 | $10.16 | $10.27 | $10.05 | $10.11 | $9.44 | 21,901,040 |
| 2016-08-15 | $9.87 | $10.24 | $9.82 | $10.15 | $9.48 | 40,589,810 |
| 2016-08-12 | $9.41 | $10.07 | $9.41 | $9.94 | $9.28 | 44,085,050 |
| 2016-08-11 | $9.45 | $9.45 | $9.22 | $9.25 | $8.64 | 5,516,130 |
| 2016-08-10 | $9.51 | $9.53 | $9.38 | $9.41 | $8.79 | 7,912,000 |
| 2016-08-09 | $9.45 | $9.51 | $9.35 | $9.48 | $8.85 | 8,653,730 |
| 2016-08-08 | $9.22 | $9.45 | $9.18 | $9.44 | $8.82 | 8,058,680 |
| 2016-08-05 | $9.13 | $9.37 | $9.06 | $9.26 | $8.65 | 9,414,000 |
| 2016-08-04 | $9.13 | $9.14 | $9.02 | $9.13 | $8.53 | 5,397,680 |
| 2016-08-03 | $9.03 | $9.13 | $9.01 | $9.12 | $8.52 | 5,211,770 |
| 2016-08-02 | $9.02 | $9.07 | $8.95 | $9.06 | $8.46 | 5,357,290 |
| 2016-08-01 | $9.15 | $9.19 | $8.92 | $8.98 | $8.39 | 6,807,150 |
| 2016-07-29 | $9.28 | $9.32 | $9.17 | $9.19 | $8.58 | 5,358,550 |
| 2016-07-28 | $9.20 | $9.34 | $9.08 | $9.31 | $8.70 | 9,668,450 |
| 2016-07-27 | $9.72 | $9.73 | $9.15 | $9.21 | $8.60 | 18,264,630 |
| 2016-07-26 | $9.66 | $9.72 | $9.63 | $9.71 | $9.07 | 10,361,280 |
| 2016-07-25 | $9.57 | $9.71 | $9.55 | $9.66 | $9.02 | 12,011,570 |
| 2016-07-22 | $9.59 | $9.68 | $9.50 | $9.62 | $8.99 | 13,113,360 |
| 2016-07-21 | $9.46 | $9.61 | $9.45 | $9.53 | $8.90 | 9,720,770 |
| 2016-07-20 | $9.49 | $9.55 | $9.46 | $9.47 | $8.85 | 6,461,620 |
| 2016-07-19 | $9.46 | $9.51 | $9.39 | $9.47 | $8.85 | 6,149,370 |
| 2016-07-18 | $9.54 | $9.54 | $9.37 | $9.45 | $8.83 | 9,036,150 |
| 2016-07-15 | $9.59 | $9.64 | $9.54 | $9.56 | $8.93 | 7,055,940 |
| 2016-07-14 | $9.63 | $9.65 | $9.55 | $9.59 | $8.96 | 7,975,630 |
| 2016-07-13 | $9.60 | $9.66 | $9.50 | $9.62 | $8.99 | 18,658,580 |
| 2016-07-12 | $9.55 | $9.59 | $9.38 | $9.56 | $8.93 | 11,800,320 |
| 2016-07-11 | $9.66 | $9.70 | $9.48 | $9.50 | $8.87 | 12,247,170 |
| 2016-07-08 | $9.60 | $9.69 | $9.46 | $9.60 | $8.97 | 8,792,320 |
| 2016-07-07 | $9.72 | $9.75 | $9.55 | $9.60 | $8.97 | 12,268,090 |
| 2016-07-06 | $9.86 | $9.97 | $9.64 | $9.72 | $9.08 | 24,518,990 |
| 2016-07-05 | $9.62 | $9.66 | $9.55 | $9.58 | $8.95 | 8,252,850 |
| 2016-07-04 | $9.39 | $9.66 | $9.32 | $9.61 | $8.98 | 11,744,470 |
| 2016-07-01 | $9.46 | $9.57 | $9.42 | $9.43 | $8.81 | 8,349,520 |
| 2016-06-30 | $9.70 | $9.80 | $9.44 | $9.51 | $8.88 | 16,054,530 |
| 2016-06-29 | $9.35 | $9.65 | $9.30 | $9.62 | $8.99 | 22,988,580 |
| 2016-06-28 | $9.09 | $9.24 | $9.04 | $9.23 | $8.62 | 10,330,360 |
| 2016-06-27 | $8.83 | $9.15 | $8.82 | $9.11 | $8.51 | 8,927,580 |
| 2016-06-24 | $9.10 | $9.20 | $8.70 | $8.93 | $8.34 | 11,805,350 |
| 2016-06-23 | $9.18 | $9.18 | $9.01 | $9.08 | $8.48 | 6,795,180 |
| 2016-06-22 | $9.07 | $9.24 | $9.02 | $9.23 | $8.53 | 7,054,550 |
| 2016-06-21 | $9.23 | $9.40 | $9.00 | $9.08 | $8.39 | 9,243,170 |
| 2016-06-20 | $9.18 | $9.26 | $9.09 | $9.20 | $8.50 | 8,716,610 |
| 2016-06-17 | $9.26 | $9.37 | $9.07 | $9.15 | $8.45 | 11,921,920 |
| 2016-06-16 | $9.05 | $9.35 | $9.00 | $9.24 | $8.54 | 18,049,080 |
| 2016-06-15 | $8.51 | $9.08 | $8.49 | $9.07 | $8.38 | 16,653,470 |
| 2016-06-14 | $8.49 | $8.59 | $8.45 | $8.58 | $7.93 | 5,227,280 |
| 2016-06-13 | $8.80 | $8.87 | $8.48 | $8.50 | $7.85 | 9,341,410 |
| 2016-06-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.27 | 0 |
| 2016-06-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.27 | 0 |
| 2016-06-08 | $8.90 | $8.97 | $8.79 | $8.95 | $8.27 | 8,018,770 |
| 2016-06-07 | $8.92 | $9.00 | $8.81 | $8.88 | $8.20 | 6,483,110 |
| 2016-06-06 | $9.02 | $9.06 | $8.88 | $8.92 | $8.24 | 7,173,080 |
| 2016-06-03 | $8.97 | $9.06 | $8.90 | $8.96 | $8.28 | 10,038,520 |
| 2016-06-02 | $8.94 | $9.03 | $8.83 | $8.95 | $8.27 | 10,376,000 |
| 2016-06-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.22 | 0 |
| 2016-05-31 | $8.48 | $8.98 | $8.48 | $8.90 | $8.22 | 14,648,510 |
| 2016-05-30 | $8.50 | $8.56 | $8.40 | $8.48 | $7.83 | 4,419,800 |
| 2016-05-27 | $8.55 | $8.58 | $8.44 | $8.52 | $7.87 | 7,582,700 |
| 2016-05-26 | $8.41 | $8.54 | $8.27 | $8.52 | $7.87 | 7,919,000 |
| 2016-05-25 | $8.50 | $8.54 | $8.41 | $8.43 | $7.79 | 5,628,680 |
| 2016-05-24 | $8.55 | $8.55 | $8.40 | $8.45 | $7.81 | 7,094,730 |
| 2016-05-23 | $8.46 | $8.58 | $8.45 | $8.55 | $7.90 | 7,771,020 |
| 2016-05-20 | $8.40 | $8.51 | $8.31 | $8.51 | $7.86 | 6,395,090 |
| 2016-05-19 | $8.51 | $8.59 | $8.41 | $8.42 | $7.78 | 7,849,900 |
| 2016-05-18 | $8.68 | $8.69 | $8.39 | $8.48 | $7.83 | 9,340,730 |
| 2016-05-17 | $8.78 | $8.84 | $8.68 | $8.72 | $8.06 | 8,807,430 |
| 2016-05-16 | $8.73 | $8.80 | $8.61 | $8.79 | $8.12 | 5,488,790 |
| 2016-05-13 | $8.79 | $8.87 | $8.68 | $8.73 | $8.07 | 5,351,580 |
| 2016-05-12 | $8.60 | $8.80 | $8.52 | $8.79 | $8.12 | 5,273,900 |
| 2016-05-11 | $8.83 | $8.86 | $8.69 | $8.70 | $8.04 | 6,373,730 |
| 2016-05-10 | $8.72 | $8.87 | $8.70 | $8.79 | $8.12 | 6,611,340 |
| 2016-05-09 | $9.00 | $9.01 | $8.69 | $8.77 | $8.10 | 11,476,570 |
| 2016-05-06 | $9.49 | $9.52 | $9.02 | $9.03 | $8.34 | 15,895,040 |
| 2016-05-05 | $9.53 | $9.53 | $9.35 | $9.49 | $8.77 | 9,832,080 |
| 2016-05-04 | $9.44 | $9.60 | $9.43 | $9.53 | $8.80 | 10,774,450 |
| 2016-05-03 | $9.27 | $9.54 | $9.21 | $9.52 | $8.80 | 11,390,570 |
| 2016-05-02 | $9.27 | $9.27 | $9.27 | $9.27 | $8.56 | 0 |
| 2016-04-29 | $9.31 | $9.36 | $9.19 | $9.27 | $8.56 | 8,270,720 |
| 2016-04-28 | $9.23 | $9.34 | $9.09 | $9.31 | $8.60 | 10,244,340 |
| 2016-04-27 | $9.26 | $9.39 | $9.19 | $9.21 | $8.51 | 8,376,650 |
| 2016-04-26 | $9.20 | $9.30 | $9.09 | $9.27 | $8.56 | 5,716,620 |
| 2016-04-25 | $9.37 | $9.37 | $9.06 | $9.17 | $8.47 | 7,513,390 |
| 2016-04-22 | $9.26 | $9.38 | $9.21 | $9.37 | $8.66 | 7,777,180 |
| 2016-04-21 | $9.40 | $9.51 | $9.21 | $9.26 | $8.56 | 13,593,060 |
| 2016-04-20 | $10.04 | $10.10 | $9.31 | $9.49 | $8.77 | 19,429,750 |
| 2016-04-19 | $10.09 | $10.14 | $9.93 | $10.02 | $9.26 | 8,043,060 |
| 2016-04-18 | $9.98 | $10.06 | $9.80 | $10.05 | $9.29 | 11,499,150 |
| 2016-04-15 | $10.20 | $10.22 | $9.99 | $10.07 | $9.30 | 10,569,690 |
| 2016-04-14 | $10.12 | $10.28 | $10.06 | $10.20 | $9.42 | 12,701,590 |
| 2016-04-13 | $9.95 | $10.22 | $9.90 | $10.04 | $9.28 | 22,382,530 |
| 2016-04-12 | $9.90 | $9.96 | $9.70 | $9.88 | $9.13 | 16,422,540 |
| 2016-04-11 | $9.59 | $9.98 | $9.59 | $9.78 | $9.04 | 14,105,580 |
| 2016-04-08 | $9.60 | $9.63 | $9.40 | $9.50 | $8.78 | 15,446,840 |
| 2016-04-07 | $10.01 | $10.10 | $9.73 | $9.77 | $9.03 | 14,523,800 |
| 2016-04-06 | $9.89 | $10.10 | $9.83 | $10.01 | $9.25 | 14,424,070 |
| 2016-04-05 | $9.67 | $9.99 | $9.65 | $9.95 | $9.19 | 18,818,460 |
| 2016-04-04 | $9.67 | $9.67 | $9.67 | $9.67 | $8.93 | 0 |
| 2016-04-01 | $9.45 | $9.68 | $9.40 | $9.67 | $8.93 | 17,237,830 |
| 2016-03-31 | $9.53 | $9.65 | $9.39 | $9.43 | $8.71 | 15,820,620 |
| 2016-03-30 | $9.19 | $9.49 | $9.16 | $9.48 | $8.76 | 14,124,190 |
| 2016-03-29 | $9.36 | $9.36 | $9.03 | $9.06 | $8.37 | 10,568,250 |
| 2016-03-28 | $9.49 | $9.59 | $9.19 | $9.33 | $8.62 | 14,081,370 |
| 2016-03-25 | $9.41 | $9.49 | $9.30 | $9.42 | $8.70 | 8,032,910 |
| 2016-03-24 | $9.67 | $9.67 | $9.38 | $9.39 | $8.68 | 13,189,220 |
| 2016-03-23 | $9.51 | $9.80 | $9.40 | $9.75 | $9.01 | 18,441,900 |
| 2016-03-22 | $9.55 | $9.64 | $9.43 | $9.51 | $8.79 | 12,621,690 |
| 2016-03-21 | $9.50 | $9.69 | $9.42 | $9.57 | $8.84 | 16,095,450 |
| 2016-03-18 | $9.10 | $9.42 | $9.07 | $9.38 | $8.67 | 18,204,520 |
| 2016-03-17 | $8.73 | $9.10 | $8.73 | $9.07 | $8.38 | 13,454,010 |
| 2016-03-16 | $8.88 | $8.98 | $8.66 | $8.71 | $8.05 | 6,939,690 |
| 2016-03-15 | $8.91 | $8.98 | $8.80 | $8.85 | $8.18 | 5,957,850 |
| 2016-03-14 | $8.77 | $9.04 | $8.75 | $8.93 | $8.25 | 10,733,930 |
| 2016-03-11 | $8.61 | $8.71 | $8.52 | $8.66 | $8.00 | 6,243,920 |
| 2016-03-10 | $8.74 | $8.93 | $8.58 | $8.68 | $8.02 | 6,822,900 |
| 2016-03-09 | $8.85 | $8.91 | $8.70 | $8.82 | $8.15 | 6,481,220 |
| 2016-03-08 | $9.08 | $9.08 | $8.68 | $9.02 | $8.33 | 12,224,780 |
| 2016-03-07 | $8.98 | $9.19 | $8.90 | $9.05 | $8.36 | 10,246,150 |
| 2016-03-04 | $9.20 | $9.24 | $8.69 | $8.86 | $8.19 | 13,245,240 |
| 2016-03-03 | $9.18 | $9.35 | $9.10 | $9.21 | $8.51 | 15,038,380 |
| 2016-03-02 | $8.80 | $9.24 | $8.75 | $9.19 | $8.49 | 16,299,890 |
| 2016-03-01 | $8.64 | $8.84 | $8.50 | $8.79 | $8.12 | 10,566,430 |
| 2016-02-29 | $9.20 | $9.26 | $8.41 | $8.57 | $7.92 | 14,419,290 |
| 2016-02-26 | $9.35 | $9.48 | $9.01 | $9.16 | $8.46 | 12,256,660 |
| 2016-02-25 | $10.37 | $10.41 | $9.23 | $9.28 | $8.57 | 19,016,260 |
| 2016-02-24 | $10.20 | $10.36 | $10.07 | $10.25 | $9.47 | 10,735,770 |
| 2016-02-23 | $10.53 | $10.53 | $10.10 | $10.25 | $9.47 | 13,266,440 |
| 2016-02-22 | $10.40 | $10.53 | $10.25 | $10.47 | $9.67 | 14,760,460 |
| 2016-02-19 | $10.34 | $10.41 | $10.13 | $10.27 | $9.49 | 11,830,690 |
| 2016-02-18 | $10.32 | $10.46 | $10.07 | $10.43 | $9.64 | 17,151,490 |
| 2016-02-17 | $10.29 | $10.38 | $9.95 | $10.25 | $9.47 | 14,926,090 |
| 2016-02-16 | $10.12 | $10.45 | $10.12 | $10.32 | $9.53 | 11,585,810 |
| 2016-02-15 | $9.80 | $10.27 | $9.55 | $10.10 | $9.33 | 8,903,190 |
| 2016-02-12 | $10.18 | $10.18 | $10.18 | $10.18 | $9.41 | 0 |
| 2016-02-11 | $10.18 | $10.18 | $10.18 | $10.18 | $9.41 | 0 |
| 2016-02-10 | $10.18 | $10.18 | $10.18 | $10.18 | $9.41 | 0 |
| 2016-02-09 | $10.18 | $10.18 | $10.18 | $10.18 | $9.41 | 0 |
| 2016-02-08 | $10.18 | $10.18 | $10.18 | $10.18 | $9.41 | 0 |
| 2016-02-05 | $10.21 | $10.55 | $10.15 | $10.18 | $9.41 | 15,083,320 |
| 2016-02-04 | $9.65 | $10.03 | $9.60 | $9.94 | $9.18 | 13,823,020 |
| 2016-02-03 | $9.65 | $9.88 | $9.50 | $9.72 | $8.98 | 14,320,800 |
| 2016-02-02 | $9.18 | $9.84 | $9.10 | $9.75 | $9.01 | 14,015,210 |
| 2016-02-01 | $9.04 | $9.24 | $8.85 | $9.19 | $8.49 | 9,574,120 |
| 2016-01-29 | $8.77 | $9.08 | $8.50 | $8.99 | $8.31 | 11,707,300 |
| 2016-01-28 | $9.02 | $9.21 | $8.48 | $8.50 | $7.85 | 9,003,370 |
| 2016-01-27 | $9.49 | $9.61 | $8.76 | $9.13 | $8.44 | 14,919,280 |
| 2016-01-26 | $10.04 | $10.35 | $9.24 | $9.42 | $8.70 | 14,462,700 |
| 2016-01-25 | $10.21 | $10.33 | $10.06 | $10.16 | $9.39 | 10,714,020 |
| 2016-01-22 | $10.06 | $10.14 | $9.75 | $10.07 | $9.30 | 11,138,610 |
| 2016-01-21 | $10.20 | $10.46 | $9.86 | $9.88 | $9.13 | 12,243,800 |
| 2016-01-20 | $10.30 | $10.60 | $10.16 | $10.39 | $9.60 | 17,448,430 |
| 2016-01-19 | $9.92 | $10.49 | $9.86 | $10.41 | $9.62 | 17,626,140 |
| 2016-01-18 | $9.32 | $10.09 | $9.32 | $9.84 | $9.09 | 9,427,620 |
| 2016-01-15 | $10.05 | $10.23 | $9.70 | $9.81 | $9.06 | 11,162,010 |
| 2016-01-14 | $9.44 | $10.16 | $9.30 | $10.11 | $9.34 | 14,017,720 |
| 2016-01-13 | $10.23 | $10.41 | $9.78 | $9.82 | $9.07 | 14,191,560 |
| 2016-01-12 | $10.50 | $10.50 | $9.87 | $10.30 | $9.52 | 13,396,680 |
| 2016-01-11 | $10.55 | $11.09 | $10.00 | $10.12 | $9.35 | 24,412,560 |
| 2016-01-08 | $10.61 | $10.76 | $9.42 | $10.54 | $9.74 | 19,592,770 |
| 2016-01-07 | $11.20 | $11.20 | $10.22 | $10.22 | $9.44 | 3,676,400 |
| 2016-01-06 | $11.01 | $11.45 | $10.96 | $11.35 | $10.49 | 17,664,750 |
| 2016-01-05 | $10.86 | $11.40 | $10.61 | $11.01 | $10.17 | 23,315,500 |
| 2016-01-04 | $12.64 | $12.64 | $11.39 | $11.39 | $10.52 | 21,388,050 |
| 2016-01-01 | $12.66 | $12.66 | $12.66 | $12.66 | $11.70 | 0 |
| 2015-12-31 | $12.92 | $12.94 | $12.63 | $12.66 | $11.70 | 11,869,550 |
| 2015-12-30 | $13.01 | $13.05 | $12.69 | $12.88 | $11.90 | 12,811,480 |
| 2015-12-29 | $12.80 | $13.08 | $12.78 | $12.97 | $11.98 | 12,371,170 |
| 2015-12-28 | $13.40 | $13.40 | $12.82 | $12.84 | $11.86 | 23,146,460 |
| 2015-12-25 | $13.45 | $13.66 | $13.20 | $13.42 | $12.40 | 20,441,140 |
| 2015-12-24 | $13.39 | $13.95 | $13.31 | $13.61 | $12.57 | 30,350,050 |
| 2015-12-23 | $13.58 | $13.66 | $13.14 | $13.17 | $12.17 | 20,249,160 |
| 2015-12-22 | $13.50 | $13.73 | $13.30 | $13.62 | $12.58 | 31,379,240 |
| 2015-12-21 | $13.15 | $13.37 | $13.05 | $13.36 | $12.34 | 24,408,510 |
| 2015-12-18 | $13.25 | $13.39 | $13.00 | $13.14 | $12.14 | 20,723,090 |
| 2015-12-17 | $12.99 | $13.29 | $12.95 | $13.19 | $12.19 | 28,304,460 |
| 2015-12-16 | $12.95 | $13.09 | $12.89 | $12.93 | $11.95 | 17,939,700 |
| 2015-12-15 | $13.04 | $13.11 | $12.86 | $12.95 | $11.96 | 21,388,790 |
| 2015-12-14 | $12.70 | $13.02 | $12.40 | $13.01 | $12.02 | 19,106,510 |
| 2015-12-11 | $12.31 | $12.88 | $12.21 | $12.76 | $11.79 | 18,805,980 |
| 2015-12-10 | $12.45 | $12.55 | $12.20 | $12.44 | $11.49 | 18,821,010 |
| 2015-12-09 | $12.70 | $12.76 | $12.22 | $12.38 | $11.44 | 27,882,570 |
| 2015-12-08 | $13.20 | $13.39 | $12.61 | $12.71 | $11.74 | 24,271,600 |
| 2015-12-07 | $13.10 | $13.40 | $13.07 | $13.22 | $12.21 | 20,521,640 |
| 2015-12-04 | $13.20 | $13.41 | $13.00 | $13.15 | $12.15 | 21,069,950 |
| 2015-12-03 | $13.02 | $13.38 | $12.90 | $13.36 | $12.34 | 27,182,470 |
| 2015-12-02 | $13.65 | $13.65 | $12.25 | $12.98 | $11.99 | 28,250,870 |
| 2015-12-01 | $14.35 | $14.48 | $13.25 | $13.54 | $12.51 | 30,842,410 |
| 2015-11-30 | $13.99 | $14.44 | $12.98 | $14.04 | $12.97 | 35,358,330 |
| 2015-11-27 | $15.37 | $15.37 | $13.78 | $13.78 | $12.73 | 38,298,740 |
| 2015-11-26 | $15.98 | $16.23 | $15.23 | $15.31 | $14.14 | 29,261,310 |
| 2015-11-25 | $15.40 | $16.00 | $15.05 | $15.83 | $14.63 | 30,438,780 |
| 2015-11-24 | $15.75 | $15.85 | $15.02 | $15.44 | $14.26 | 24,451,930 |
| 2015-11-23 | $16.43 | $16.50 | $15.48 | $15.60 | $14.41 | 36,190,700 |
| 2015-11-20 | $16.20 | $16.35 | $15.31 | $16.29 | $15.05 | 49,522,470 |
| 2015-11-19 | $15.26 | $15.89 | $15.01 | $15.79 | $14.59 | 31,947,370 |
| 2015-11-18 | $15.51 | $16.13 | $14.97 | $15.29 | $14.13 | 31,437,960 |
| 2015-11-17 | $16.21 | $16.45 | $15.39 | $15.65 | $14.46 | 57,321,390 |
| 2015-11-16 | $14.55 | $16.23 | $14.50 | $16.15 | $14.92 | 73,632,430 |
| 2015-11-13 | $14.34 | $15.48 | $14.11 | $14.75 | $13.63 | 67,035,710 |
| 2015-11-12 | $13.28 | $14.59 | $13.28 | $14.29 | $13.20 | 62,076,920 |
| 2015-11-11 | $12.66 | $13.36 | $12.41 | $13.32 | $12.31 | 44,312,840 |
| 2015-11-10 | $12.90 | $13.35 | $12.29 | $12.44 | $11.49 | 38,885,530 |
| 2015-11-09 | $13.10 | $13.34 | $12.71 | $13.05 | $12.06 | 31,812,820 |
| 2015-11-06 | $13.15 | $13.44 | $13.04 | $13.17 | $12.17 | 29,776,630 |
| 2015-11-05 | $13.02 | $13.56 | $13.02 | $13.10 | $12.10 | 41,434,920 |
| 2015-11-04 | $12.00 | $13.96 | $11.81 | $13.39 | $12.37 | 59,791,920 |
| 2015-11-03 | $12.96 | $12.96 | $12.96 | $12.96 | $11.97 | 0 |
| 2015-11-02 | $12.96 | $12.96 | $12.96 | $12.96 | $11.97 | 0 |
| 2015-10-30 | $12.96 | $12.96 | $12.96 | $12.96 | $11.97 | 0 |
| 2015-10-29 | $12.96 | $12.96 | $12.96 | $12.96 | $11.97 | 0 |
| 2015-10-28 | $12.96 | $12.96 | $12.96 | $12.96 | $11.97 | 0 |
| 2015-10-27 | $12.96 | $12.96 | $12.96 | $12.96 | $11.97 | 0 |
| 2015-10-26 | $12.29 | $13.12 | $12.11 | $12.96 | $11.97 | 52,682,940 |
| 2015-10-23 | $11.78 | $12.07 | $11.48 | $11.93 | $11.02 | 30,243,500 |
| 2015-10-22 | $11.38 | $11.80 | $11.00 | $11.66 | $10.77 | 26,499,450 |
| 2015-10-21 | $12.38 | $12.46 | $11.13 | $11.13 | $10.28 | 43,703,530 |
| 2015-10-20 | $11.86 | $12.58 | $11.76 | $12.37 | $11.43 | 32,878,410 |
| 2015-10-19 | $11.95 | $12.26 | $11.65 | $11.87 | $10.97 | 35,364,030 |
| 2015-10-16 | $11.71 | $12.07 | $11.56 | $11.94 | $11.03 | 34,934,460 |
| 2015-10-15 | $11.18 | $11.90 | $11.12 | $11.77 | $10.87 | 30,686,770 |
| 2015-10-14 | $12.01 | $12.37 | $11.31 | $11.35 | $10.49 | 40,587,020 |
| 2015-10-13 | $11.15 | $11.66 | $11.01 | $11.64 | $10.75 | 26,456,680 |
| 2015-10-12 | $10.69 | $11.46 | $10.69 | $11.20 | $10.35 | 32,002,610 |
| 2015-10-09 | $10.38 | $10.69 | $10.26 | $10.55 | $9.75 | 21,819,850 |
| 2015-10-08 | $10.27 | $10.50 | $10.05 | $10.38 | $9.59 | 20,277,540 |
| 2015-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.08 | 0 |
| 2015-10-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.08 | 0 |
| 2015-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.08 | 0 |
| 2015-10-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.08 | 0 |
| 2015-10-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.08 | 0 |
| 2015-09-30 | $9.98 | $10.05 | $9.76 | $9.83 | $9.08 | 10,935,250 |
| 2015-09-29 | $10.01 | $10.22 | $9.81 | $9.88 | $9.13 | 20,647,990 |
| 2015-09-28 | $10.65 | $10.75 | $10.20 | $10.43 | $9.64 | 27,563,110 |
| 2015-09-25 | $10.01 | $10.48 | $9.64 | $10.25 | $9.47 | 27,970,400 |
| 2015-09-24 | $9.90 | $10.19 | $9.85 | $10.11 | $9.34 | 16,988,330 |
| 2015-09-23 | $9.97 | $10.12 | $9.71 | $9.80 | $9.05 | 18,215,430 |
| 2015-09-22 | $10.12 | $10.38 | $10.01 | $10.11 | $9.34 | 19,536,430 |
| 2015-09-21 | $9.50 | $10.15 | $9.36 | $10.09 | $9.32 | 21,867,770 |
| 2015-09-18 | $9.50 | $9.85 | $9.35 | $9.66 | $8.92 | 17,602,780 |
| 2015-09-17 | $9.65 | $10.10 | $9.30 | $9.36 | $8.65 | 28,440,680 |
| 2015-09-16 | $8.89 | $9.78 | $8.78 | $9.67 | $8.93 | 27,720,170 |
| 2015-09-15 | $9.61 | $9.99 | $8.83 | $8.89 | $8.21 | 29,199,450 |
| 2015-09-14 | $10.89 | $11.20 | $9.77 | $9.81 | $9.06 | 35,897,850 |
| 2015-09-11 | $10.77 | $10.92 | $10.51 | $10.79 | $9.97 | 20,315,470 |
| 2015-09-10 | $10.85 | $11.23 | $10.70 | $10.78 | $9.96 | 25,526,920 |
| 2015-09-09 | $11.25 | $11.60 | $10.50 | $11.15 | $10.30 | 76,967,590 |
| 2015-09-08 | $10.32 | $11.10 | $9.95 | $11.03 | $10.19 | 23,780,240 |
| 2015-09-07 | $11.00 | $11.58 | $10.21 | $10.38 | $9.59 | 29,687,620 |
Shanghai Zhixin Electric Company Ltd (600517) News Headlines
Recent Shanghai Zhixin Electric Company Ltd (600517) News
Similar Companies to Shanghai Zhixin Electric Company Ltd (600517) 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 | -- | -- | -- |