Shanghai Fudan Forward ST Company Ltd (600624) Exchange: SHG
Data as of Aug. 27, 2025
$7.28 ($0.07) 0.97%
Shanghai Fudan Forward ST Company Ltd - Daily Information
Click for more stock information on Shanghai Fudan Forward ST Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.28 |
| Previous Close | $7.28 |
| High | $7.36 |
| Low | $7.12 |
| Adjusted Open | $7.28 |
| Previous Adjusted Close | $7.28 |
| Adjusted High | $7.36 |
| Adjusted Low | $7.12 |
About Shanghai Fudan Forward ST Company Ltd (600624)
SHANGHAI FUDAN FORWARD S&T CO., LTD is principally engaged in manufacture and distribution of pharmaceuticals, software development and industrial park operation. The Company operates its businesses through manufacture and distribution of pharmaceuticals, which provides drugs for senile diseases, drugs for cardio and cerebral vascular diseases, as well as anti-tumor drugs, among others; software development, which provides products for industries such as securities, insurance, logistics and corporate management, as well as industrial park management, which involves in operation, management and leasing of industrial parks. The Company operates its businesses in domestic and overseas markets.
Invest in Shanghai Fudan Forward ST Company Ltd (600624)
Historical Stock Data for Shanghai Fudan Forward ST Company Ltd (600624)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $7.28 | $7.36 | $7.12 | $7.28 | $7.28 | 37,275,490 |
| 2025-08-07 | $7.15 | $7.24 | $7.13 | $7.21 | $7.21 | 18,020,760 |
| 2025-08-06 | $7.16 | $7.23 | $7.11 | $7.15 | $7.15 | 14,841,710 |
| 2025-08-05 | $7.11 | $7.25 | $7.11 | $7.19 | $7.19 | 13,233,560 |
| 2025-08-04 | $7.11 | $7.14 | $7.00 | $7.13 | $7.13 | 15,340,600 |
| 2025-08-01 | $7.20 | $7.29 | $7.14 | $7.17 | $7.17 | 15,421,350 |
| 2025-07-31 | $7.15 | $7.22 | $7.12 | $7.19 | $7.19 | 13,498,450 |
| 2025-07-30 | $7.20 | $7.27 | $7.10 | $7.18 | $7.18 | 15,222,340 |
| 2025-07-29 | $7.20 | $7.26 | $7.17 | $7.26 | $7.26 | 17,650,410 |
| 2025-07-28 | $7.30 | $7.37 | $7.17 | $7.20 | $7.20 | 18,555,200 |
| 2025-07-25 | $7.38 | $7.49 | $7.30 | $7.30 | $7.30 | 26,042,610 |
| 2025-07-24 | $7.19 | $7.42 | $7.02 | $7.42 | $7.42 | 52,543,810 |
| 2025-07-23 | $7.14 | $7.85 | $7.04 | $7.40 | $7.40 | 85,586,030 |
| 2025-07-22 | $7.01 | $7.16 | $6.99 | $7.14 | $7.14 | 29,047,470 |
| 2025-07-21 | $7.03 | $7.06 | $6.96 | $7.01 | $7.01 | 12,533,090 |
| 2025-07-18 | $7.05 | $7.08 | $6.96 | $7.00 | $7.00 | 12,774,350 |
| 2025-07-17 | $6.90 | $7.10 | $6.88 | $7.05 | $7.05 | 23,562,780 |
| 2025-07-16 | $6.82 | $6.90 | $6.81 | $6.90 | $6.90 | 8,972,670 |
| 2025-07-15 | $6.95 | $6.95 | $6.75 | $6.83 | $6.83 | 16,170,240 |
| 2025-07-14 | $6.98 | $7.01 | $6.93 | $6.96 | $6.96 | 10,043,500 |
| 2025-07-11 | $6.90 | $7.05 | $6.88 | $7.00 | $7.00 | 16,570,510 |
| 2025-07-10 | $6.90 | $7.00 | $6.90 | $6.93 | $6.93 | 10,976,580 |
| 2025-07-09 | $6.95 | $6.95 | $6.88 | $6.88 | $6.88 | 10,661,510 |
| 2025-07-08 | $6.90 | $6.97 | $6.89 | $6.94 | $6.94 | 8,019,600 |
| 2025-07-07 | $6.95 | $6.98 | $6.91 | $6.92 | $6.92 | 10,331,670 |
| 2025-07-04 | $7.03 | $7.08 | $6.98 | $7.00 | $7.00 | 12,926,730 |
| 2025-07-03 | $7.00 | $7.02 | $6.95 | $7.02 | $7.02 | 8,287,790 |
| 2025-07-02 | $7.05 | $7.13 | $6.96 | $7.00 | $7.00 | 12,974,400 |
| 2025-06-30 | $7.00 | $7.09 | $6.98 | $7.07 | $7.07 | 14,400,660 |
| 2025-06-27 | $6.99 | $7.04 | $6.92 | $6.97 | $6.97 | 12,526,800 |
| 2025-06-26 | $6.96 | $7.20 | $6.88 | $7.01 | $7.01 | 21,774,410 |
| 2025-06-25 | $6.94 | $6.97 | $6.87 | $6.97 | $6.97 | 12,632,460 |
| 2025-06-24 | $6.87 | $6.96 | $6.85 | $6.94 | $6.94 | 12,785,440 |
| 2025-06-23 | $6.70 | $6.86 | $6.67 | $6.86 | $6.86 | 8,870,340 |
| 2025-06-20 | $6.80 | $6.85 | $6.70 | $6.76 | $6.76 | 9,406,480 |
| 2025-06-19 | $6.99 | $7.02 | $6.81 | $6.81 | $6.81 | 19,956,300 |
| 2025-06-18 | $7.10 | $7.25 | $7.01 | $7.06 | $7.06 | 30,668,700 |
| 2025-06-17 | $7.20 | $7.54 | $7.20 | $7.25 | $7.25 | 47,036,660 |
| 2025-06-13 | $7.10 | $7.11 | $6.87 | $6.90 | $6.90 | 25,009,860 |
| 2025-06-12 | $7.26 | $7.38 | $7.19 | $7.19 | $7.19 | 27,456,760 |
| 2025-06-11 | $7.11 | $7.18 | $7.09 | $7.11 | $7.11 | 12,496,850 |
| 2025-06-10 | $7.25 | $7.31 | $7.02 | $7.14 | $7.14 | 20,290,900 |
| 2025-06-09 | $7.31 | $7.32 | $7.18 | $7.25 | $7.25 | 17,399,230 |
| 2025-06-06 | $7.24 | $7.53 | $7.15 | $7.32 | $7.32 | 27,414,530 |
| 2025-06-05 | $7.29 | $7.29 | $7.12 | $7.20 | $7.20 | 18,792,930 |
| 2025-06-04 | $7.36 | $7.38 | $7.17 | $7.24 | $7.24 | 20,025,320 |
| 2025-06-03 | $7.00 | $7.40 | $7.00 | $7.35 | $7.35 | 28,183,840 |
| 2025-05-30 | $7.05 | $7.35 | $7.04 | $7.21 | $7.21 | 25,998,210 |
| 2025-05-29 | $7.00 | $7.15 | $6.90 | $7.11 | $7.11 | 17,429,710 |
| 2025-05-28 | $7.16 | $7.16 | $6.95 | $6.97 | $6.97 | 15,938,530 |
| 2025-05-27 | $7.12 | $7.24 | $6.97 | $7.20 | $7.20 | 18,899,280 |
| 2025-05-26 | $6.92 | $7.28 | $6.85 | $7.11 | $7.11 | 22,603,450 |
| 2025-05-23 | $7.46 | $7.50 | $7.09 | $7.13 | $7.13 | 29,282,020 |
| 2025-05-22 | $7.17 | $7.29 | $7.07 | $7.12 | $7.12 | 28,223,710 |
| 2025-05-21 | $7.04 | $7.70 | $7.00 | $7.30 | $7.30 | 56,701,140 |
| 2025-05-20 | $6.98 | $7.10 | $6.90 | $7.04 | $7.04 | 25,573,780 |
| 2025-05-19 | $6.73 | $6.96 | $6.70 | $6.90 | $6.90 | 22,154,320 |
| 2025-05-16 | $6.65 | $6.74 | $6.62 | $6.69 | $6.69 | 11,612,910 |
| 2025-05-15 | $6.77 | $6.79 | $6.66 | $6.67 | $6.67 | 12,444,670 |
| 2025-05-14 | $6.78 | $6.86 | $6.76 | $6.79 | $6.79 | 14,012,540 |
| 2025-05-13 | $7.02 | $7.06 | $6.76 | $6.80 | $6.80 | 24,219,900 |
| 2025-05-12 | $6.78 | $6.94 | $6.63 | $6.94 | $6.94 | 38,839,200 |
| 2025-05-09 | $7.10 | $7.41 | $6.90 | $6.91 | $6.91 | 65,334,460 |
| 2025-05-08 | $6.68 | $6.79 | $6.61 | $6.74 | $6.74 | 19,746,740 |
| 2025-05-07 | $6.66 | $6.72 | $6.58 | $6.69 | $6.69 | 29,376,140 |
| 2025-05-06 | $6.27 | $6.68 | $6.27 | $6.62 | $6.62 | 26,517,200 |
| 2025-04-30 | $5.94 | $6.32 | $5.94 | $6.25 | $6.25 | 22,900,540 |
| 2025-04-29 | $6.06 | $6.09 | $5.93 | $5.97 | $5.97 | 15,362,400 |
| 2025-04-28 | $6.16 | $6.18 | $6.03 | $6.05 | $6.05 | 11,343,700 |
| 2025-04-25 | $6.24 | $6.32 | $6.19 | $6.20 | $6.20 | 12,793,720 |
| 2025-04-24 | $6.45 | $6.48 | $6.22 | $6.24 | $6.24 | 14,298,930 |
| 2025-04-23 | $6.49 | $6.65 | $6.42 | $6.45 | $6.45 | 20,579,930 |
| 2025-04-22 | $6.37 | $6.41 | $6.28 | $6.41 | $6.41 | 12,977,510 |
| 2025-04-21 | $6.27 | $6.37 | $6.18 | $6.37 | $6.37 | 12,054,380 |
| 2025-04-18 | $6.23 | $6.38 | $6.16 | $6.27 | $6.27 | 10,670,070 |
| 2025-04-17 | $6.23 | $6.32 | $6.18 | $6.25 | $6.25 | 9,856,180 |
| 2025-04-16 | $6.45 | $6.46 | $6.12 | $6.23 | $6.23 | 18,206,260 |
| 2025-04-15 | $6.56 | $6.60 | $6.42 | $6.45 | $6.45 | 13,113,050 |
| 2025-04-14 | $6.48 | $6.68 | $6.48 | $6.55 | $6.55 | 19,520,820 |
| 2025-04-11 | $6.32 | $6.45 | $6.30 | $6.38 | $6.38 | 21,572,720 |
| 2025-04-10 | $6.29 | $6.54 | $6.28 | $6.31 | $6.31 | 29,826,310 |
| 2025-04-09 | $6.02 | $6.32 | $5.60 | $6.21 | $6.21 | 34,537,320 |
| 2025-04-08 | $6.00 | $6.41 | $5.80 | $6.17 | $6.17 | 35,936,920 |
| 2025-04-07 | $6.66 | $6.69 | $6.41 | $6.41 | $6.41 | 10,982,000 |
| 2025-04-03 | $7.13 | $7.27 | $7.09 | $7.12 | $7.12 | 12,961,390 |
| 2025-04-02 | $7.25 | $7.37 | $7.20 | $7.21 | $7.21 | 13,627,650 |
| 2025-04-01 | $7.25 | $7.49 | $7.23 | $7.32 | $7.32 | 17,952,070 |
| 2025-03-31 | $7.50 | $7.50 | $7.01 | $7.23 | $7.23 | 28,055,060 |
| 2025-03-28 | $7.87 | $8.00 | $7.55 | $7.60 | $7.60 | 25,876,250 |
| 2025-03-27 | $7.63 | $8.17 | $7.48 | $7.97 | $7.97 | 43,715,400 |
| 2025-03-26 | $7.55 | $7.73 | $7.49 | $7.69 | $7.69 | 27,102,830 |
| 2025-03-25 | $7.54 | $7.67 | $7.41 | $7.47 | $7.47 | 21,983,340 |
| 2025-03-24 | $7.84 | $7.84 | $7.31 | $7.61 | $7.61 | 41,681,050 |
| 2025-03-21 | $8.09 | $8.21 | $7.75 | $7.89 | $7.89 | 43,633,840 |
| 2025-03-20 | $8.41 | $8.45 | $8.21 | $8.22 | $8.22 | 47,435,510 |
| 2025-03-19 | $8.47 | $8.80 | $8.32 | $8.53 | $8.53 | 60,639,890 |
| 2025-03-18 | $8.48 | $8.75 | $8.44 | $8.55 | $8.55 | 87,217,400 |
| 2025-03-17 | $8.19 | $8.82 | $8.19 | $8.82 | $8.82 | 115,069,590 |
| 2025-03-14 | $8.28 | $8.30 | $7.86 | $8.02 | $8.02 | 42,868,970 |
| 2025-03-13 | $8.28 | $8.37 | $8.01 | $8.09 | $8.09 | 52,588,320 |
| 2025-03-12 | $7.88 | $8.34 | $7.83 | $8.18 | $8.18 | 68,742,440 |
| 2025-03-11 | $7.65 | $7.98 | $7.58 | $7.88 | $7.88 | 37,457,460 |
| 2025-03-10 | $7.70 | $7.95 | $7.58 | $7.82 | $7.82 | 40,934,360 |
| 2025-03-07 | $7.77 | $7.94 | $7.58 | $7.65 | $7.65 | 38,747,160 |
| 2025-03-06 | $7.63 | $7.87 | $7.63 | $7.80 | $7.80 | 54,368,720 |
| 2025-03-05 | $7.34 | $8.05 | $7.32 | $7.78 | $7.78 | 73,869,210 |
| 2025-03-04 | $7.06 | $7.40 | $7.01 | $7.34 | $7.34 | 30,426,460 |
| 2025-03-03 | $7.27 | $7.33 | $6.99 | $7.07 | $7.07 | 33,059,650 |
| 2025-02-28 | $7.53 | $7.59 | $7.23 | $7.25 | $7.25 | 32,994,180 |
| 2025-02-27 | $7.92 | $7.92 | $7.50 | $7.64 | $7.64 | 49,020,030 |
| 2025-02-26 | $7.84 | $8.06 | $7.74 | $8.00 | $8.00 | 50,332,770 |
| 2025-02-25 | $7.80 | $8.01 | $7.63 | $7.84 | $7.84 | 46,052,490 |
| 2025-02-24 | $7.66 | $8.18 | $7.61 | $8.02 | $8.02 | 66,905,080 |
| 2025-02-20 | $7.78 | $8.00 | $7.53 | $7.54 | $7.54 | 70,566,860 |
| 2025-02-19 | $7.34 | $7.45 | $7.31 | $7.40 | $7.40 | 38,945,930 |
| 2025-02-18 | $7.78 | $7.84 | $7.30 | $7.30 | $7.30 | 70,747,910 |
| 2025-02-17 | $8.06 | $8.48 | $7.78 | $7.84 | $7.84 | 119,298,300 |
| 2025-02-14 | $7.14 | $7.84 | $7.12 | $7.84 | $7.84 | 112,095,090 |
| 2025-02-13 | $7.38 | $7.38 | $7.08 | $7.13 | $7.13 | 42,416,840 |
| 2025-02-12 | $7.10 | $7.32 | $7.04 | $7.31 | $7.31 | 61,267,030 |
| 2025-02-11 | $7.20 | $7.59 | $7.02 | $7.32 | $7.32 | 106,647,900 |
| 2025-02-10 | $6.27 | $6.90 | $6.27 | $6.90 | $6.90 | 20,166,960 |
| 2025-02-07 | $6.20 | $6.38 | $6.17 | $6.27 | $6.27 | 32,478,690 |
| 2025-02-06 | $5.94 | $6.23 | $5.91 | $6.22 | $6.22 | 27,818,140 |
| 2025-02-05 | $5.71 | $6.01 | $5.71 | $5.96 | $5.96 | 23,492,910 |
| 2025-01-27 | $5.95 | $6.06 | $5.77 | $5.81 | $5.81 | 20,973,580 |
| 2025-01-24 | $5.76 | $6.00 | $5.71 | $5.98 | $5.98 | 45,952,250 |
| 2025-01-23 | $6.34 | $6.47 | $6.17 | $6.18 | $6.18 | 21,168,920 |
| 2025-01-22 | $6.35 | $6.42 | $6.24 | $6.24 | $6.24 | 20,394,380 |
| 2025-01-21 | $6.64 | $6.66 | $6.28 | $6.42 | $6.42 | 28,438,900 |
| 2025-01-20 | $6.71 | $6.77 | $6.51 | $6.56 | $6.56 | 30,295,570 |
| 2025-01-17 | $6.90 | $6.90 | $6.64 | $6.68 | $6.68 | 40,944,120 |
| 2025-01-16 | $6.95 | $7.29 | $6.83 | $6.94 | $6.94 | 57,178,700 |
| 2025-01-15 | $6.91 | $6.93 | $6.69 | $6.73 | $6.73 | 51,035,310 |
| 2025-01-14 | $6.80 | $7.07 | $6.71 | $7.06 | $7.06 | 64,040,750 |
| 2025-01-13 | $6.48 | $6.94 | $6.48 | $6.85 | $6.85 | 50,214,050 |
| 2025-01-09 | $6.48 | $6.84 | $6.38 | $6.63 | $6.63 | 46,070,550 |
| 2025-01-08 | $6.30 | $6.83 | $6.30 | $6.70 | $6.70 | 67,285,650 |
| 2025-01-07 | $6.08 | $6.34 | $6.06 | $6.34 | $6.34 | 40,158,090 |
| 2025-01-06 | $6.49 | $6.54 | $6.10 | $6.13 | $6.13 | 48,078,740 |
| 2025-01-03 | $6.55 | $6.87 | $6.12 | $6.63 | $6.63 | 71,078,300 |
| 2025-01-02 | $6.52 | $6.80 | $6.32 | $6.40 | $6.40 | 38,792,960 |
| 2024-12-31 | $7.05 | $7.09 | $6.50 | $6.57 | $6.57 | 51,192,050 |
| 2024-12-30 | $7.25 | $7.45 | $6.95 | $7.06 | $7.06 | 49,776,420 |
| 2024-12-27 | $7.23 | $7.55 | $7.12 | $7.25 | $7.25 | 55,863,000 |
| 2024-12-26 | $6.82 | $7.49 | $6.81 | $7.20 | $7.20 | 61,532,000 |
| 2024-12-25 | $7.77 | $7.89 | $7.05 | $7.07 | $7.07 | 72,106,600 |
| 2024-12-24 | $7.28 | $7.93 | $7.18 | $7.40 | $7.40 | 81,066,960 |
| 2024-12-23 | $8.30 | $8.43 | $7.93 | $7.93 | $7.93 | 91,013,300 |
| 2024-12-20 | $8.22 | $9.50 | $8.01 | $8.81 | $8.81 | 174,953,400 |
| 2024-12-19 | $9.50 | $9.50 | $8.34 | $8.81 | $8.81 | 99,475,670 |
| 2024-12-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 25,587,570 |
| 2024-12-17 | $7.81 | $8.36 | $7.22 | $7.85 | $7.85 | 144,167,660 |
| 2024-12-16 | $8.02 | $8.91 | $7.67 | $8.02 | $8.02 | 157,496,700 |
| 2024-12-13 | $8.20 | $9.00 | $7.66 | $8.36 | $8.36 | 214,078,240 |
| 2024-12-12 | $8.27 | $8.27 | $8.11 | $8.27 | $8.27 | 154,648,460 |
| 2024-12-11 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 22,382,270 |
| 2024-12-10 | $6.40 | $6.84 | $6.28 | $6.84 | $6.84 | 117,212,750 |
| 2024-12-09 | $6.20 | $6.40 | $6.08 | $6.22 | $6.22 | 46,133,780 |
| 2024-12-06 | $6.26 | $6.32 | $6.10 | $6.20 | $6.20 | 38,976,280 |
| 2024-12-05 | $6.17 | $6.36 | $6.11 | $6.23 | $6.23 | 56,417,320 |
| 2024-12-04 | $6.45 | $6.74 | $6.26 | $6.27 | $6.27 | 84,547,470 |
| 2024-12-03 | $6.22 | $6.78 | $6.10 | $6.55 | $6.55 | 107,570,070 |
| 2024-12-02 | $5.87 | $6.36 | $5.78 | $6.21 | $6.21 | 94,306,260 |
| 2024-11-29 | $5.98 | $6.06 | $5.73 | $5.87 | $5.87 | 108,193,750 |
| 2024-11-28 | $5.51 | $6.15 | $5.51 | $6.15 | $6.15 | 115,927,750 |
| 2024-11-27 | $5.42 | $5.74 | $5.42 | $5.59 | $5.59 | 92,034,380 |
| 2024-11-26 | $6.55 | $6.74 | $6.00 | $6.02 | $6.02 | 133,241,330 |
| 2024-11-25 | $5.53 | $6.13 | $5.50 | $6.13 | $6.13 | 65,191,260 |
| 2024-11-22 | $5.53 | $5.97 | $5.48 | $5.57 | $5.57 | 58,015,780 |
| 2024-11-21 | $5.54 | $5.66 | $5.36 | $5.53 | $5.53 | 31,131,360 |
| 2024-11-20 | $5.20 | $5.67 | $5.18 | $5.53 | $5.53 | 42,621,060 |
| 2024-11-19 | $5.00 | $5.20 | $4.96 | $5.20 | $5.20 | 23,051,250 |
| 2024-11-18 | $5.13 | $5.22 | $4.95 | $5.00 | $5.00 | 27,369,320 |
| 2024-11-15 | $5.35 | $5.43 | $5.12 | $5.14 | $5.14 | 33,672,600 |
| 2024-11-14 | $5.71 | $5.74 | $5.35 | $5.37 | $5.37 | 46,421,640 |
| 2024-11-13 | $5.81 | $6.10 | $5.76 | $5.91 | $5.91 | 71,605,140 |
| 2024-11-12 | $5.64 | $5.72 | $5.51 | $5.63 | $5.63 | 42,334,730 |
| 2024-11-11 | $5.76 | $5.80 | $5.59 | $5.64 | $5.64 | 54,608,910 |
| 2024-11-08 | $5.90 | $6.12 | $5.75 | $5.86 | $5.86 | 59,328,780 |
| 2024-11-07 | $5.59 | $5.89 | $5.36 | $5.83 | $5.83 | 55,111,220 |
| 2024-11-06 | $5.88 | $6.20 | $5.75 | $5.77 | $5.77 | 79,701,430 |
| 2024-11-05 | $5.14 | $6.21 | $5.14 | $6.07 | $6.07 | 110,777,420 |
| 2024-11-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 10,812,900 |
| 2024-11-01 | $6.95 | $6.95 | $6.34 | $6.34 | $6.34 | 68,934,760 |
| 2024-10-31 | $6.68 | $7.04 | $6.68 | $7.04 | $7.04 | 106,030,950 |
| 2024-10-30 | $6.38 | $6.40 | $5.82 | $6.40 | $6.40 | 163,491,360 |
| 2024-10-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 5,556,730 |
| 2024-10-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 14,614,110 |
| 2024-10-25 | $4.81 | $4.81 | $4.72 | $4.81 | $4.81 | 18,704,070 |
| 2024-10-24 | $3.97 | $4.37 | $3.97 | $4.37 | $4.37 | 45,734,550 |
| 2024-10-23 | $4.09 | $4.11 | $3.96 | $3.97 | $3.97 | 19,384,530 |
| 2024-10-22 | $3.98 | $4.08 | $3.90 | $4.08 | $4.08 | 23,258,460 |
| 2024-10-21 | $3.86 | $3.93 | $3.80 | $3.93 | $3.93 | 20,478,590 |
| 2024-10-18 | $3.77 | $3.93 | $3.71 | $3.87 | $3.87 | 20,444,370 |
| 2024-10-17 | $3.76 | $3.86 | $3.75 | $3.77 | $3.77 | 14,804,440 |
| 2024-10-16 | $3.63 | $3.79 | $3.63 | $3.76 | $3.76 | 15,312,010 |
| 2024-10-15 | $3.70 | $3.92 | $3.60 | $3.70 | $3.70 | 21,336,610 |
| 2024-10-14 | $3.60 | $3.72 | $3.59 | $3.70 | $3.70 | 16,501,310 |
| 2024-10-11 | $3.80 | $3.81 | $3.55 | $3.62 | $3.62 | 16,760,430 |
| 2024-10-10 | $3.84 | $3.94 | $3.73 | $3.80 | $3.80 | 20,810,150 |
| 2024-10-09 | $4.28 | $4.28 | $3.85 | $3.85 | $3.85 | 35,025,670 |
| 2024-10-08 | $4.28 | $4.28 | $3.96 | $4.28 | $4.28 | 51,732,070 |
| 2024-09-30 | $3.68 | $3.93 | $3.58 | $3.89 | $3.89 | 52,226,680 |
| 2024-09-27 | $3.50 | $3.61 | $3.45 | $3.61 | $3.61 | 17,466,160 |
| 2024-09-26 | $3.36 | $3.47 | $3.32 | $3.47 | $3.47 | 18,065,820 |
| 2024-09-25 | $3.39 | $3.46 | $3.33 | $3.36 | $3.36 | 21,714,810 |
| 2024-09-24 | $3.20 | $3.35 | $3.17 | $3.34 | $3.34 | 19,607,850 |
| 2024-09-23 | $3.19 | $3.22 | $3.14 | $3.18 | $3.18 | 10,140,050 |
| 2024-09-20 | $3.25 | $3.26 | $3.17 | $3.20 | $3.20 | 12,824,680 |
| 2024-09-19 | $3.14 | $3.26 | $3.13 | $3.25 | $3.25 | 16,996,290 |
| 2024-09-18 | $3.18 | $3.20 | $3.09 | $3.15 | $3.15 | 19,911,800 |
| 2024-09-13 | $3.22 | $3.32 | $3.19 | $3.22 | $3.22 | 22,333,300 |
| 2024-09-12 | $3.36 | $3.38 | $3.25 | $3.25 | $3.25 | 27,704,530 |
| 2024-09-11 | $3.30 | $3.38 | $3.25 | $3.27 | $3.27 | 44,269,500 |
| 2024-09-10 | $3.32 | $3.65 | $3.23 | $3.51 | $3.51 | 66,443,540 |
| 2024-09-09 | $3.02 | $3.32 | $2.98 | $3.32 | $3.32 | 48,048,790 |
| 2024-09-06 | $2.97 | $3.09 | $2.96 | $3.02 | $3.02 | 25,363,150 |
| 2024-09-05 | $2.91 | $2.99 | $2.90 | $2.97 | $2.97 | 16,352,080 |
| 2024-09-04 | $3.00 | $3.02 | $2.89 | $2.92 | $2.92 | 27,463,620 |
| 2024-09-03 | $2.85 | $3.14 | $2.82 | $3.03 | $3.03 | 27,346,010 |
| 2024-09-02 | $2.92 | $2.98 | $2.85 | $2.85 | $2.85 | 9,912,320 |
| 2024-08-30 | $2.84 | $2.96 | $2.82 | $2.92 | $2.92 | 13,715,700 |
| 2024-08-29 | $2.81 | $2.84 | $2.78 | $2.83 | $2.83 | 7,121,390 |
| 2024-08-28 | $2.78 | $2.84 | $2.76 | $2.82 | $2.82 | 6,934,110 |
| 2024-08-27 | $2.87 | $2.89 | $2.79 | $2.81 | $2.81 | 9,525,280 |
| 2024-08-26 | $2.81 | $2.86 | $2.78 | $2.85 | $2.85 | 8,818,760 |
| 2024-08-23 | $2.86 | $2.87 | $2.79 | $2.81 | $2.81 | 9,700,410 |
| 2024-08-22 | $2.87 | $2.91 | $2.85 | $2.86 | $2.86 | 9,026,110 |
| 2024-08-21 | $2.89 | $2.90 | $2.85 | $2.88 | $2.88 | 8,556,170 |
| 2024-08-20 | $2.99 | $3.02 | $2.87 | $2.90 | $2.90 | 15,067,460 |
| 2024-08-19 | $3.00 | $3.11 | $2.97 | $2.97 | $2.97 | 16,949,470 |
| 2024-08-16 | $3.07 | $3.10 | $3.02 | $3.02 | $3.02 | 12,853,300 |
| 2024-08-15 | $3.05 | $3.10 | $3.01 | $3.07 | $3.07 | 14,349,660 |
| 2024-08-14 | $3.02 | $3.09 | $3.01 | $3.06 | $3.06 | 15,049,840 |
| 2024-08-13 | $2.96 | $3.07 | $2.94 | $3.04 | $3.04 | 17,173,270 |
| 2024-08-12 | $3.04 | $3.06 | $2.97 | $3.00 | $3.00 | 24,572,700 |
| 2024-08-09 | $3.13 | $3.20 | $3.07 | $3.07 | $3.07 | 30,038,550 |
| 2024-08-08 | $3.22 | $3.24 | $3.12 | $3.13 | $3.13 | 50,380,110 |
| 2024-08-07 | $3.18 | $3.54 | $3.18 | $3.31 | $3.31 | 59,769,750 |
| 2024-08-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 10,433,900 |
| 2024-08-05 | $4.05 | $4.16 | $3.88 | $3.89 | $3.89 | 44,450,510 |
| 2024-08-02 | $4.04 | $4.50 | $4.03 | $4.19 | $4.19 | 63,225,930 |
| 2024-08-01 | $4.16 | $4.18 | $4.06 | $4.09 | $4.09 | 38,329,660 |
| 2024-07-31 | $4.08 | $4.25 | $3.96 | $4.24 | $4.24 | 61,053,220 |
| 2024-07-30 | $4.08 | $4.16 | $3.96 | $4.08 | $4.08 | 54,042,440 |
| 2024-07-29 | $3.96 | $4.38 | $3.80 | $4.25 | $4.25 | 71,151,430 |
| 2024-07-26 | $4.27 | $4.69 | $3.93 | $4.05 | $4.05 | 89,232,240 |
| 2024-07-25 | $3.66 | $4.36 | $3.60 | $4.36 | $4.36 | 91,669,690 |
| 2024-07-24 | $3.65 | $3.96 | $3.46 | $3.96 | $3.96 | 89,832,200 |
| 2024-07-23 | $3.21 | $3.60 | $3.20 | $3.60 | $3.60 | 35,664,730 |
| 2024-07-22 | $3.19 | $3.36 | $3.19 | $3.27 | $3.27 | 50,679,290 |
| 2024-07-19 | $3.73 | $3.80 | $3.48 | $3.54 | $3.54 | 69,149,750 |
| 2024-07-18 | $3.40 | $3.45 | $3.33 | $3.45 | $3.45 | 14,610,120 |
| 2024-07-17 | $2.88 | $3.14 | $2.85 | $3.14 | $3.14 | 13,558,610 |
| 2024-07-16 | $2.87 | $2.89 | $2.83 | $2.85 | $2.85 | 4,071,800 |
| 2024-07-15 | $2.94 | $2.96 | $2.84 | $2.86 | $2.86 | 5,325,130 |
| 2024-07-12 | $3.00 | $3.03 | $2.93 | $2.94 | $2.94 | 5,774,250 |
| 2024-07-11 | $2.85 | $2.99 | $2.85 | $2.98 | $2.98 | 10,085,460 |
| 2024-07-10 | $2.82 | $2.88 | $2.78 | $2.79 | $2.79 | 6,362,690 |
| 2024-07-09 | $2.92 | $2.94 | $2.78 | $2.88 | $2.88 | 9,194,650 |
| 2024-07-08 | $3.00 | $3.00 | $2.90 | $2.92 | $2.92 | 7,127,560 |
| 2024-07-05 | $2.91 | $3.02 | $2.87 | $3.00 | $3.00 | 7,284,730 |
| 2024-07-04 | $3.09 | $3.09 | $2.92 | $2.93 | $2.93 | 9,279,500 |
| 2024-07-03 | $3.03 | $3.11 | $3.03 | $3.09 | $3.09 | 7,585,520 |
| 2024-07-02 | $2.98 | $3.07 | $2.95 | $3.05 | $3.05 | 8,290,960 |
| 2024-07-01 | $2.97 | $2.99 | $2.85 | $2.96 | $2.96 | 8,734,590 |
| 2024-06-28 | $3.01 | $3.06 | $2.96 | $2.97 | $2.97 | 5,672,500 |
| 2024-06-27 | $3.08 | $3.10 | $3.00 | $3.01 | $3.01 | 6,168,420 |
| 2024-06-26 | $3.00 | $3.10 | $2.93 | $3.08 | $3.08 | 6,574,590 |
| 2024-06-25 | $3.03 | $3.04 | $2.94 | $2.97 | $2.97 | 8,146,450 |
| 2024-06-24 | $3.12 | $3.14 | $2.99 | $2.99 | $2.99 | 10,779,000 |
| 2024-06-21 | $3.14 | $3.22 | $3.05 | $3.19 | $3.19 | 13,606,480 |
| 2024-06-20 | $3.15 | $3.41 | $3.13 | $3.18 | $3.18 | 16,894,870 |
| 2024-06-19 | $3.16 | $3.20 | $3.13 | $3.14 | $3.14 | 5,024,090 |
| 2024-06-18 | $3.09 | $3.18 | $3.09 | $3.16 | $3.16 | 6,164,530 |
| 2024-06-17 | $3.17 | $3.19 | $3.09 | $3.10 | $3.10 | 5,765,050 |
| 2024-06-14 | $3.09 | $3.16 | $3.02 | $3.14 | $3.14 | 11,038,170 |
| 2024-06-13 | $3.23 | $3.24 | $3.07 | $3.08 | $3.08 | 8,765,360 |
| 2024-06-12 | $3.17 | $3.23 | $3.13 | $3.22 | $3.22 | 8,569,310 |
| 2024-06-11 | $3.13 | $3.17 | $3.03 | $3.15 | $3.15 | 13,244,570 |
| 2024-06-07 | $2.97 | $3.20 | $2.97 | $3.11 | $3.11 | 18,516,650 |
| 2024-06-06 | $3.27 | $3.32 | $2.97 | $2.97 | $2.97 | 21,829,340 |
| 2024-06-05 | $3.40 | $3.42 | $3.29 | $3.30 | $3.30 | 9,200,560 |
| 2024-06-04 | $3.51 | $3.52 | $3.40 | $3.42 | $3.42 | 8,152,000 |
| 2024-06-03 | $3.75 | $3.77 | $3.47 | $3.52 | $3.52 | 14,522,860 |
| 2024-05-31 | $3.75 | $3.79 | $3.75 | $3.77 | $3.77 | 3,278,690 |
| 2024-05-30 | $3.78 | $3.80 | $3.73 | $3.74 | $3.74 | 3,095,890 |
| 2024-05-29 | $3.81 | $3.84 | $3.76 | $3.78 | $3.78 | 4,445,150 |
| 2024-05-28 | $3.89 | $3.90 | $3.79 | $3.81 | $3.81 | 4,276,830 |
| 2024-05-27 | $3.91 | $3.92 | $3.79 | $3.87 | $3.87 | 4,533,420 |
| 2024-05-24 | $3.90 | $3.96 | $3.86 | $3.88 | $3.88 | 3,303,850 |
| 2024-05-23 | $4.01 | $4.01 | $3.90 | $3.92 | $3.92 | 4,631,210 |
| 2024-05-22 | $3.94 | $4.02 | $3.93 | $4.00 | $4.00 | 5,008,160 |
| 2024-05-21 | $4.03 | $4.05 | $3.92 | $3.94 | $3.94 | 7,627,190 |
| 2024-05-20 | $4.07 | $4.10 | $4.03 | $4.05 | $4.05 | 6,130,490 |
| 2024-05-17 | $4.07 | $4.12 | $4.02 | $4.07 | $4.07 | 5,446,540 |
| 2024-05-16 | $4.05 | $4.11 | $4.03 | $4.07 | $4.07 | 4,547,960 |
| 2024-05-15 | $4.08 | $4.08 | $3.99 | $4.03 | $4.03 | 3,588,020 |
| 2024-05-14 | $4.03 | $4.11 | $4.01 | $4.06 | $4.06 | 5,464,270 |
| 2024-05-13 | $4.06 | $4.14 | $3.99 | $4.04 | $4.04 | 7,131,490 |
| 2024-05-10 | $4.23 | $4.25 | $4.10 | $4.12 | $4.12 | 5,540,790 |
| 2024-05-09 | $4.21 | $4.27 | $4.16 | $4.22 | $4.22 | 4,059,550 |
| 2024-05-08 | $4.22 | $4.31 | $4.15 | $4.19 | $4.19 | 5,208,900 |
| 2024-05-07 | $4.19 | $4.23 | $4.14 | $4.21 | $4.21 | 5,084,770 |
| 2024-05-06 | $4.16 | $4.22 | $4.13 | $4.16 | $4.16 | 6,651,520 |
| 2024-04-30 | $4.18 | $4.22 | $4.03 | $4.11 | $4.11 | 8,226,090 |
| 2024-04-29 | $4.04 | $4.24 | $4.03 | $4.24 | $4.24 | 5,880,380 |
| 2024-04-26 | $3.92 | $4.05 | $3.92 | $4.05 | $4.05 | 5,464,890 |
| 2024-04-25 | $3.94 | $4.00 | $3.91 | $3.96 | $3.96 | 4,562,890 |
| 2024-04-24 | $3.87 | $3.92 | $3.87 | $3.91 | $3.91 | 4,090,000 |
| 2024-04-23 | $3.78 | $3.89 | $3.78 | $3.86 | $3.86 | 4,890,020 |
| 2024-04-22 | $3.81 | $3.88 | $3.70 | $3.81 | $3.81 | 5,204,360 |
| 2024-04-19 | $3.87 | $3.90 | $3.78 | $3.80 | $3.80 | 5,012,650 |
| 2024-04-18 | $3.98 | $3.98 | $3.84 | $3.87 | $3.87 | 6,208,900 |
| 2024-04-17 | $3.73 | $3.94 | $3.73 | $3.94 | $3.94 | 9,481,090 |
| 2024-04-16 | $4.06 | $4.06 | $3.67 | $3.68 | $3.68 | 12,073,850 |
| 2024-04-15 | $4.44 | $4.45 | $4.03 | $4.07 | $4.07 | 11,034,620 |
| 2024-04-12 | $4.49 | $4.54 | $4.41 | $4.42 | $4.42 | 3,752,950 |
| 2024-04-11 | $4.45 | $4.57 | $4.44 | $4.48 | $4.48 | 4,102,040 |
| 2024-04-10 | $4.67 | $4.67 | $4.47 | $4.50 | $4.50 | 4,637,840 |
| 2024-04-09 | $4.57 | $4.67 | $4.54 | $4.66 | $4.66 | 3,779,910 |
| 2024-04-08 | $4.72 | $4.75 | $4.56 | $4.56 | $4.56 | 5,252,190 |
| 2024-04-03 | $4.78 | $4.78 | $4.64 | $4.71 | $4.71 | 3,577,150 |
| 2024-04-02 | $4.77 | $4.79 | $4.70 | $4.76 | $4.76 | 3,699,490 |
| 2024-04-01 | $4.61 | $4.78 | $4.61 | $4.78 | $4.78 | 4,998,280 |
| 2024-03-29 | $4.58 | $4.62 | $4.53 | $4.61 | $4.61 | 3,972,670 |
| 2024-03-28 | $4.48 | $4.63 | $4.47 | $4.57 | $4.57 | 5,533,650 |
| 2024-03-27 | $4.63 | $4.66 | $4.47 | $4.48 | $4.48 | 5,610,020 |
| 2024-03-26 | $4.70 | $4.73 | $4.56 | $4.63 | $4.63 | 5,913,240 |
| 2024-03-25 | $4.78 | $4.89 | $4.68 | $4.70 | $4.70 | 6,664,840 |
| 2024-03-22 | $4.97 | $5.00 | $4.83 | $4.89 | $4.89 | 6,181,640 |
| 2024-03-21 | $5.01 | $5.04 | $4.94 | $4.97 | $4.97 | 5,415,220 |
| 2024-03-20 | $4.90 | $5.00 | $4.87 | $4.99 | $4.99 | 6,527,940 |
| 2024-03-19 | $4.96 | $5.00 | $4.93 | $4.97 | $4.97 | 5,507,040 |
| 2024-03-18 | $4.96 | $4.96 | $4.88 | $4.96 | $4.96 | 5,283,270 |
| 2024-03-15 | $4.84 | $4.90 | $4.83 | $4.89 | $4.89 | 3,943,740 |
| 2024-03-14 | $4.91 | $4.96 | $4.80 | $4.87 | $4.87 | 6,731,410 |
| 2024-03-13 | $4.93 | $4.93 | $4.84 | $4.88 | $4.88 | 5,622,300 |
| 2024-03-12 | $4.82 | $4.93 | $4.81 | $4.92 | $4.92 | 6,640,140 |
| 2024-03-11 | $4.82 | $4.83 | $4.76 | $4.82 | $4.82 | 4,786,430 |
| 2024-03-08 | $4.76 | $4.81 | $4.72 | $4.80 | $4.80 | 4,621,490 |
| 2024-03-07 | $4.83 | $4.87 | $4.75 | $4.76 | $4.76 | 3,921,200 |
| 2024-03-06 | $4.83 | $4.85 | $4.73 | $4.80 | $4.80 | 4,283,200 |
| 2024-03-05 | $4.91 | $4.94 | $4.80 | $4.80 | $4.80 | 5,295,620 |
| 2024-03-04 | $4.92 | $5.03 | $4.92 | $4.95 | $4.95 | 6,422,780 |
| 2024-03-01 | $4.88 | $4.96 | $4.86 | $4.93 | $4.93 | 5,789,680 |
| 2024-02-29 | $4.60 | $4.87 | $4.60 | $4.87 | $4.87 | 6,980,860 |
| 2024-02-28 | $4.99 | $5.17 | $4.66 | $4.67 | $4.67 | 10,865,500 |
| 2024-02-27 | $4.89 | $5.00 | $4.80 | $4.99 | $4.99 | 6,110,020 |
| 2024-02-26 | $4.76 | $4.97 | $4.76 | $4.88 | $4.88 | 7,953,520 |
| 2024-02-23 | $4.65 | $4.75 | $4.63 | $4.74 | $4.74 | 5,988,500 |
| 2024-02-22 | $4.59 | $4.65 | $4.56 | $4.64 | $4.64 | 5,472,740 |
| 2024-02-21 | $4.46 | $4.68 | $4.43 | $4.60 | $4.60 | 8,507,080 |
| 2024-02-20 | $4.38 | $4.51 | $4.35 | $4.47 | $4.47 | 6,400,440 |
| 2024-02-19 | $4.27 | $4.54 | $4.27 | $4.44 | $4.44 | 11,668,720 |
| 2024-02-08 | $3.95 | $4.26 | $3.86 | $4.25 | $4.25 | 13,512,650 |
| 2024-02-07 | $4.07 | $4.07 | $3.81 | $3.91 | $3.91 | 17,517,700 |
| 2024-02-06 | $3.91 | $4.26 | $3.74 | $4.08 | $4.08 | 14,986,520 |
| 2024-02-05 | $4.48 | $4.53 | $4.15 | $4.15 | $4.15 | 13,834,750 |
| 2024-02-02 | $4.75 | $4.97 | $4.40 | $4.61 | $4.61 | 9,635,650 |
| 2024-02-01 | $4.93 | $4.97 | $4.65 | $4.76 | $4.76 | 8,720,060 |
| 2024-01-31 | $5.14 | $5.25 | $4.93 | $4.95 | $4.95 | 10,722,790 |
| 2024-01-30 | $5.64 | $5.68 | $5.19 | $5.22 | $5.22 | 10,223,900 |
| 2024-01-29 | $5.61 | $5.64 | $5.37 | $5.40 | $5.40 | 8,537,750 |
| 2024-01-26 | $5.51 | $5.69 | $5.47 | $5.61 | $5.61 | 11,680,760 |
| 2024-01-25 | $5.27 | $5.64 | $5.22 | $5.50 | $5.50 | 14,222,130 |
| 2024-01-24 | $5.06 | $5.31 | $4.98 | $5.28 | $5.28 | 13,132,530 |
| 2024-01-23 | $4.97 | $5.27 | $4.85 | $5.03 | $5.03 | 10,287,950 |
| 2024-01-22 | $5.27 | $5.31 | $4.92 | $4.98 | $4.98 | 6,525,780 |
| 2024-01-19 | $5.30 | $5.44 | $5.25 | $5.29 | $5.29 | 4,097,220 |
| 2024-01-18 | $5.40 | $5.43 | $5.16 | $5.30 | $5.30 | 6,656,400 |
| 2024-01-17 | $5.50 | $5.58 | $5.44 | $5.44 | $5.44 | 3,175,790 |
| 2024-01-16 | $5.59 | $5.62 | $5.48 | $5.55 | $5.55 | 3,319,010 |
| 2024-01-15 | $5.53 | $5.64 | $5.51 | $5.57 | $5.57 | 3,703,600 |
| 2024-01-12 | $5.65 | $5.68 | $5.51 | $5.53 | $5.53 | 4,377,600 |
| 2024-01-11 | $5.67 | $5.69 | $5.55 | $5.66 | $5.66 | 4,770,550 |
| 2024-01-10 | $5.68 | $5.73 | $5.59 | $5.68 | $5.68 | 3,684,150 |
| 2024-01-09 | $5.64 | $5.72 | $5.59 | $5.68 | $5.68 | 3,664,270 |
| 2024-01-08 | $5.71 | $5.75 | $5.61 | $5.63 | $5.63 | 3,207,740 |
| 2024-01-05 | $5.85 | $5.85 | $5.70 | $5.73 | $5.73 | 3,562,800 |
| 2024-01-04 | $5.86 | $5.87 | $5.80 | $5.83 | $5.83 | 2,690,980 |
| 2024-01-03 | $5.83 | $5.95 | $5.80 | $5.86 | $5.86 | 4,370,090 |
| 2024-01-02 | $5.73 | $5.89 | $5.68 | $5.84 | $5.84 | 4,416,930 |
| 2024-01-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-12-29 | $5.67 | $5.73 | $5.64 | $5.71 | $5.71 | 3,450,030 |
| 2023-12-28 | $5.60 | $5.71 | $5.55 | $5.68 | $5.68 | 4,572,190 |
| 2023-12-27 | $5.57 | $5.64 | $5.54 | $5.62 | $5.62 | 2,868,320 |
| 2023-12-26 | $5.64 | $5.66 | $5.55 | $5.57 | $5.57 | 4,187,010 |
| 2023-12-25 | $5.73 | $5.73 | $5.61 | $5.66 | $5.66 | 3,639,320 |
| 2023-12-22 | $5.78 | $5.81 | $5.69 | $5.72 | $5.72 | 4,365,590 |
| 2023-12-21 | $5.78 | $5.82 | $5.66 | $5.78 | $5.78 | 4,952,400 |
| 2023-12-20 | $5.89 | $5.94 | $5.82 | $5.82 | $5.82 | 5,519,790 |
| 2023-12-19 | $5.94 | $5.99 | $5.82 | $5.86 | $5.86 | 5,632,200 |
| 2023-12-18 | $6.02 | $6.08 | $5.85 | $5.96 | $5.96 | 7,172,230 |
| 2023-12-15 | $6.06 | $6.15 | $6.06 | $6.10 | $6.10 | 8,736,980 |
| 2023-12-14 | $6.06 | $6.13 | $6.02 | $6.08 | $6.08 | 4,911,720 |
| 2023-12-13 | $6.02 | $6.15 | $5.97 | $6.06 | $6.06 | 6,879,920 |
| 2023-12-12 | $5.96 | $6.02 | $5.93 | $6.02 | $6.02 | 4,100,810 |
| 2023-12-11 | $5.84 | $5.97 | $5.81 | $5.94 | $5.94 | 5,505,320 |
| 2023-12-08 | $5.98 | $6.00 | $5.88 | $5.88 | $5.88 | 4,183,000 |
| 2023-12-07 | $5.99 | $6.01 | $5.94 | $5.98 | $5.98 | 3,433,840 |
| 2023-12-06 | $5.96 | $6.05 | $5.93 | $6.00 | $6.00 | 3,749,310 |
| 2023-12-05 | $6.08 | $6.08 | $5.95 | $5.98 | $5.98 | 3,648,500 |
| 2023-12-04 | $6.04 | $6.09 | $6.01 | $6.05 | $6.05 | 4,066,460 |
| 2023-12-01 | $5.99 | $6.04 | $5.96 | $6.03 | $6.03 | 3,514,550 |
| 2023-11-30 | $5.98 | $6.02 | $5.94 | $5.98 | $5.98 | 4,229,560 |
| 2023-11-29 | $6.05 | $6.09 | $5.98 | $6.00 | $6.00 | 4,200,750 |
| 2023-11-28 | $6.00 | $6.06 | $5.93 | $6.04 | $6.04 | 4,485,870 |
| 2023-11-27 | $6.09 | $6.10 | $6.01 | $6.02 | $6.02 | 5,340,090 |
| 2023-11-24 | $6.05 | $6.14 | $6.02 | $6.09 | $6.09 | 6,777,370 |
| 2023-11-23 | $5.97 | $6.08 | $5.95 | $6.04 | $6.04 | 5,716,170 |
| 2023-11-22 | $5.98 | $6.02 | $5.95 | $5.95 | $5.95 | 4,614,750 |
| 2023-11-21 | $5.99 | $6.02 | $5.93 | $5.97 | $5.97 | 5,039,130 |
| 2023-11-20 | $5.92 | $5.98 | $5.91 | $5.97 | $5.97 | 5,402,180 |
| 2023-11-17 | $5.88 | $5.92 | $5.83 | $5.91 | $5.91 | 3,866,100 |
| 2023-11-16 | $5.92 | $5.92 | $5.86 | $5.87 | $5.87 | 2,694,330 |
| 2023-11-15 | $5.98 | $5.99 | $5.89 | $5.90 | $5.90 | 3,779,960 |
| 2023-11-14 | $5.93 | $5.96 | $5.89 | $5.95 | $5.95 | 4,804,150 |
| 2023-11-13 | $5.84 | $5.93 | $5.84 | $5.92 | $5.92 | 4,462,200 |
| 2023-11-10 | $5.83 | $5.88 | $5.78 | $5.84 | $5.84 | 2,800,250 |
| 2023-11-09 | $5.90 | $5.94 | $5.84 | $5.85 | $5.85 | 3,196,000 |
| 2023-11-08 | $5.85 | $5.91 | $5.82 | $5.90 | $5.90 | 5,052,980 |
| 2023-11-07 | $5.89 | $5.90 | $5.84 | $5.86 | $5.86 | 3,399,470 |
| 2023-11-06 | $5.88 | $5.92 | $5.84 | $5.86 | $5.86 | 4,141,550 |
| 2023-11-03 | $5.84 | $5.92 | $5.84 | $5.88 | $5.88 | 3,711,220 |
| 2023-11-02 | $5.92 | $5.94 | $5.81 | $5.83 | $5.83 | 4,077,780 |
| 2023-11-01 | $5.89 | $5.94 | $5.85 | $5.92 | $5.92 | 5,277,490 |
| 2023-10-31 | $5.84 | $5.94 | $5.81 | $5.91 | $5.91 | 6,470,500 |
| 2023-10-30 | $5.64 | $5.91 | $5.60 | $5.84 | $5.84 | 10,206,680 |
| 2023-10-27 | $5.51 | $5.64 | $5.47 | $5.62 | $5.62 | 3,630,460 |
| 2023-10-26 | $5.51 | $5.53 | $5.45 | $5.51 | $5.51 | 2,479,460 |
| 2023-10-25 | $5.45 | $5.54 | $5.45 | $5.53 | $5.53 | 2,904,920 |
| 2023-10-24 | $5.32 | $5.46 | $5.29 | $5.43 | $5.43 | 4,046,770 |
| 2023-10-23 | $5.41 | $5.42 | $5.27 | $5.32 | $5.32 | 4,288,590 |
| 2023-10-20 | $5.41 | $5.48 | $5.40 | $5.41 | $5.41 | 2,923,090 |
| 2023-10-19 | $5.49 | $5.53 | $5.38 | $5.46 | $5.46 | 4,418,120 |
| 2023-10-18 | $5.79 | $5.80 | $5.46 | $5.46 | $5.46 | 9,574,760 |
| 2023-10-17 | $5.86 | $5.86 | $5.76 | $5.80 | $5.80 | 3,077,450 |
| 2023-10-16 | $5.89 | $5.91 | $5.82 | $5.85 | $5.85 | 2,389,690 |
| 2023-10-13 | $5.85 | $5.92 | $5.84 | $5.87 | $5.87 | 2,940,880 |
| 2023-10-12 | $5.84 | $5.94 | $5.82 | $5.87 | $5.87 | 3,892,140 |
| 2023-10-11 | $5.78 | $5.88 | $5.73 | $5.82 | $5.82 | 5,698,980 |
| 2023-10-10 | $5.84 | $5.87 | $5.78 | $5.79 | $5.79 | 3,885,090 |
| 2023-10-09 | $5.96 | $5.97 | $5.75 | $5.83 | $5.83 | 7,611,380 |
| 2023-09-28 | $5.99 | $6.09 | $5.93 | $5.97 | $5.97 | 8,758,120 |
| 2023-09-27 | $5.91 | $6.06 | $5.90 | $6.04 | $6.04 | 7,460,030 |
| 2023-09-26 | $5.93 | $5.97 | $5.91 | $5.93 | $5.93 | 2,177,020 |
| 2023-09-25 | $5.95 | $6.05 | $5.93 | $5.97 | $5.97 | 3,106,760 |
| 2023-09-22 | $5.93 | $5.97 | $5.86 | $5.96 | $5.96 | 2,568,200 |
| 2023-09-21 | $5.96 | $6.01 | $5.91 | $5.92 | $5.92 | 2,940,630 |
| 2023-09-20 | $5.96 | $6.04 | $5.95 | $5.97 | $5.97 | 2,408,100 |
| 2023-09-19 | $6.00 | $6.00 | $5.94 | $5.95 | $5.95 | 2,048,440 |
| 2023-09-18 | $5.96 | $5.99 | $5.90 | $5.98 | $5.98 | 3,692,610 |
| 2023-09-15 | $5.90 | $5.96 | $5.88 | $5.95 | $5.95 | 3,529,120 |
| 2023-09-14 | $5.88 | $5.94 | $5.86 | $5.90 | $5.90 | 2,800,940 |
| 2023-09-13 | $5.95 | $5.95 | $5.86 | $5.89 | $5.89 | 2,088,060 |
| 2023-09-12 | $5.95 | $5.97 | $5.90 | $5.93 | $5.93 | 2,262,770 |
| 2023-09-11 | $5.87 | $5.94 | $5.85 | $5.93 | $5.93 | 2,934,850 |
| 2023-09-08 | $5.85 | $5.88 | $5.82 | $5.86 | $5.86 | 1,212,870 |
| 2023-09-07 | $5.93 | $5.94 | $5.84 | $5.85 | $5.85 | 2,256,150 |
| 2023-09-06 | $5.88 | $5.95 | $5.85 | $5.93 | $5.93 | 3,119,370 |
| 2023-09-05 | $5.91 | $5.92 | $5.86 | $5.88 | $5.88 | 2,304,260 |
| 2023-09-04 | $5.84 | $5.91 | $5.81 | $5.91 | $5.91 | 3,177,570 |
| 2023-09-01 | $5.81 | $5.85 | $5.76 | $5.84 | $5.84 | 2,713,480 |
| 2023-08-31 | $5.82 | $5.87 | $5.75 | $5.79 | $5.79 | 3,204,880 |
| 2023-08-30 | $5.90 | $5.91 | $5.81 | $5.85 | $5.85 | 4,001,880 |
| 2023-08-29 | $5.81 | $5.91 | $5.80 | $5.90 | $5.90 | 4,125,900 |
| 2023-08-28 | $5.99 | $6.02 | $5.79 | $5.82 | $5.82 | 6,756,940 |
| 2023-08-25 | $5.82 | $5.87 | $5.72 | $5.73 | $5.73 | 5,587,950 |
| 2023-08-24 | $5.86 | $5.93 | $5.80 | $5.82 | $5.82 | 3,880,330 |
| 2023-08-23 | $5.93 | $5.97 | $5.86 | $5.86 | $5.86 | 3,050,230 |
| 2023-08-22 | $6.04 | $6.04 | $5.88 | $5.96 | $5.96 | 4,644,680 |
| 2023-08-21 | $6.05 | $6.10 | $5.99 | $5.99 | $5.99 | 4,561,720 |
| 2023-08-18 | $6.20 | $6.23 | $6.05 | $6.08 | $6.08 | 5,377,480 |
| 2023-08-17 | $6.14 | $6.20 | $6.12 | $6.20 | $6.20 | 3,302,860 |
| 2023-08-16 | $6.21 | $6.25 | $6.16 | $6.17 | $6.17 | 5,048,700 |
| 2023-08-15 | $6.17 | $6.22 | $6.14 | $6.21 | $6.21 | 5,010,170 |
| 2023-08-14 | $6.14 | $6.18 | $6.08 | $6.16 | $6.16 | 4,556,360 |
| 2023-08-11 | $6.15 | $6.23 | $6.14 | $6.14 | $6.14 | 4,085,150 |
| 2023-08-10 | $6.15 | $6.19 | $6.13 | $6.17 | $6.17 | 2,889,150 |
| 2023-08-09 | $6.18 | $6.21 | $6.14 | $6.18 | $6.18 | 3,273,450 |
| 2023-08-08 | $6.17 | $6.22 | $6.14 | $6.19 | $6.19 | 3,681,360 |
| 2023-08-07 | $6.21 | $6.21 | $6.13 | $6.16 | $6.16 | 3,127,970 |
| 2023-08-04 | $6.27 | $6.33 | $6.19 | $6.20 | $6.20 | 6,708,830 |
| 2023-08-03 | $6.21 | $6.24 | $6.17 | $6.24 | $6.24 | 4,195,500 |
| 2023-08-02 | $6.15 | $6.22 | $6.14 | $6.19 | $6.19 | 3,687,930 |
| 2023-08-01 | $6.14 | $6.19 | $6.12 | $6.16 | $6.16 | 3,064,150 |
| 2023-07-31 | $6.09 | $6.17 | $6.06 | $6.17 | $6.17 | 4,413,280 |
| 2023-07-28 | $6.00 | $6.08 | $5.97 | $6.06 | $6.06 | 3,633,940 |
| 2023-07-27 | $6.03 | $6.06 | $6.01 | $6.02 | $6.02 | 2,480,420 |
| 2023-07-26 | $6.05 | $6.06 | $6.01 | $6.02 | $6.02 | 2,110,340 |
| 2023-07-25 | $5.95 | $6.07 | $5.95 | $6.06 | $6.06 | 4,767,070 |
| 2023-07-24 | $5.91 | $5.96 | $5.91 | $5.92 | $5.92 | 1,859,230 |
| 2023-07-21 | $5.91 | $5.95 | $5.89 | $5.92 | $5.92 | 1,875,090 |
| 2023-07-20 | $5.98 | $6.00 | $5.90 | $5.91 | $5.91 | 3,428,760 |
| 2023-07-19 | $5.97 | $6.01 | $5.95 | $5.98 | $5.98 | 2,545,030 |
| 2023-07-18 | $5.94 | $5.98 | $5.92 | $5.97 | $5.97 | 3,500,140 |
| 2023-07-17 | $6.15 | $6.15 | $5.87 | $5.94 | $5.94 | 13,985,650 |
| 2023-07-14 | $6.19 | $6.22 | $6.13 | $6.18 | $6.18 | 3,424,190 |
| 2023-07-13 | $6.16 | $6.20 | $6.13 | $6.19 | $6.19 | 3,592,200 |
| 2023-07-12 | $6.21 | $6.24 | $6.11 | $6.13 | $6.13 | 5,522,690 |
| 2023-07-11 | $6.24 | $6.24 | $6.18 | $6.22 | $6.22 | 2,900,310 |
| 2023-07-10 | $6.28 | $6.28 | $6.19 | $6.20 | $6.20 | 3,847,630 |
| 2023-07-07 | $6.30 | $6.31 | $6.23 | $6.25 | $6.25 | 4,025,670 |
| 2023-07-06 | $6.26 | $6.32 | $6.26 | $6.30 | $6.30 | 4,961,320 |
| 2023-07-05 | $6.35 | $6.36 | $6.26 | $6.27 | $6.27 | 5,380,970 |
| 2023-07-04 | $6.29 | $6.39 | $6.26 | $6.36 | $6.36 | 8,778,350 |
| 2023-07-03 | $6.24 | $6.39 | $6.22 | $6.33 | $6.33 | 9,277,490 |
| 2023-06-30 | $6.16 | $6.26 | $6.14 | $6.24 | $6.24 | 7,285,610 |
| 2023-06-29 | $6.12 | $6.19 | $6.11 | $6.17 | $6.17 | 4,840,960 |
| 2023-06-28 | $6.23 | $6.25 | $6.09 | $6.12 | $6.12 | 8,136,500 |
| 2023-06-27 | $6.22 | $6.32 | $6.20 | $6.24 | $6.24 | 7,872,020 |
| 2023-06-26 | $6.25 | $6.32 | $6.11 | $6.23 | $6.23 | 11,352,050 |
| 2023-06-21 | $6.19 | $6.38 | $6.09 | $6.29 | $6.29 | 14,929,150 |
| 2023-06-20 | $6.27 | $6.29 | $6.18 | $6.19 | $6.19 | 7,448,520 |
| 2023-06-19 | $6.19 | $6.29 | $6.16 | $6.28 | $6.28 | 9,795,790 |
| 2023-06-16 | $6.19 | $6.23 | $6.17 | $6.19 | $6.19 | 6,463,870 |
| 2023-06-15 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 5,819,240 |
| 2023-06-14 | $6.22 | $6.30 | $6.18 | $6.20 | $6.20 | 7,211,930 |
| 2023-06-13 | $6.19 | $6.26 | $6.18 | $6.24 | $6.24 | 7,666,800 |
| 2023-06-12 | $6.19 | $6.26 | $6.12 | $6.20 | $6.20 | 7,840,300 |
| 2023-06-09 | $6.10 | $6.23 | $6.10 | $6.20 | $6.20 | 9,328,270 |
| 2023-06-08 | $6.17 | $6.18 | $6.04 | $6.10 | $6.10 | 6,627,220 |
| 2023-06-07 | $6.13 | $6.23 | $6.13 | $6.17 | $6.17 | 7,830,740 |
| 2023-06-06 | $6.20 | $6.24 | $6.08 | $6.09 | $6.09 | 13,033,970 |
| 2023-06-05 | $6.22 | $6.26 | $6.18 | $6.21 | $6.21 | 11,240,220 |
| 2023-06-02 | $6.28 | $6.31 | $6.15 | $6.21 | $6.21 | 27,243,070 |
| 2023-06-01 | $6.35 | $6.66 | $6.31 | $6.49 | $6.49 | 36,880,010 |
| 2023-05-31 | $6.31 | $6.49 | $6.30 | $6.34 | $6.34 | 29,367,880 |
| 2023-05-30 | $6.34 | $6.58 | $6.22 | $6.49 | $6.49 | 41,253,030 |
| 2023-05-29 | $6.19 | $6.39 | $6.01 | $6.21 | $6.21 | 27,648,120 |
| 2023-05-26 | $5.75 | $6.35 | $5.75 | $5.99 | $5.99 | 20,640,470 |
| 2023-05-25 | $5.81 | $5.84 | $5.71 | $5.77 | $5.77 | 3,904,590 |
| 2023-05-24 | $5.87 | $5.89 | $5.80 | $5.82 | $5.82 | 2,955,870 |
| 2023-05-23 | $5.93 | $5.93 | $5.87 | $5.88 | $5.88 | 3,133,860 |
| 2023-05-22 | $5.89 | $5.93 | $5.87 | $5.89 | $5.89 | 2,563,600 |
| 2023-05-19 | $5.92 | $5.96 | $5.89 | $5.91 | $5.91 | 2,541,060 |
| 2023-05-18 | $5.90 | $5.95 | $5.90 | $5.94 | $5.94 | 2,779,610 |
| 2023-05-17 | $5.88 | $5.93 | $5.84 | $5.92 | $5.92 | 2,371,150 |
| 2023-05-16 | $5.91 | $5.94 | $5.88 | $5.89 | $5.89 | 2,174,970 |
| 2023-05-15 | $5.93 | $5.94 | $5.81 | $5.91 | $5.91 | 4,265,960 |
| 2023-05-12 | $6.03 | $6.04 | $5.93 | $5.95 | $5.95 | 3,301,990 |
| 2023-05-11 | $5.95 | $6.05 | $5.95 | $6.04 | $6.04 | 3,579,490 |
| 2023-05-10 | $5.99 | $6.00 | $5.94 | $5.96 | $5.96 | 2,199,810 |
| 2023-05-09 | $5.99 | $6.05 | $5.96 | $5.96 | $5.96 | 4,014,390 |
| 2023-05-08 | $5.94 | $6.04 | $5.92 | $6.02 | $6.02 | 5,063,370 |
| 2023-05-05 | $5.98 | $5.99 | $5.91 | $5.95 | $5.95 | 3,398,750 |
| 2023-05-04 | $5.90 | $6.01 | $5.84 | $6.00 | $6.00 | 5,064,390 |
| 2023-05-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-05-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-04-28 | $5.88 | $5.97 | $5.85 | $5.96 | $5.96 | 5,033,070 |
| 2023-04-27 | $5.77 | $5.89 | $5.77 | $5.88 | $5.88 | 3,158,820 |
| 2023-04-26 | $5.75 | $5.86 | $5.73 | $5.83 | $5.83 | 3,254,090 |
| 2023-04-25 | $5.82 | $5.85 | $5.70 | $5.75 | $5.75 | 5,689,090 |
| 2023-04-24 | $5.92 | $5.99 | $5.81 | $5.84 | $5.84 | 11,826,630 |
| 2023-04-21 | $6.03 | $6.46 | $5.92 | $6.09 | $6.09 | 18,339,480 |
| 2023-04-20 | $6.11 | $6.13 | $6.02 | $6.06 | $6.06 | 6,271,610 |
| 2023-04-19 | $6.20 | $6.23 | $6.12 | $6.12 | $6.12 | 5,931,200 |
| 2023-04-18 | $6.26 | $6.28 | $6.18 | $6.21 | $6.21 | 4,840,700 |
| 2023-04-17 | $6.28 | $6.29 | $6.19 | $6.27 | $6.27 | 6,043,810 |
| 2023-04-14 | $6.35 | $6.41 | $6.27 | $6.29 | $6.29 | 6,846,010 |
| 2023-04-13 | $6.36 | $6.40 | $6.29 | $6.34 | $6.34 | 7,943,620 |
| 2023-04-12 | $6.40 | $6.46 | $6.34 | $6.39 | $6.39 | 8,859,330 |
| 2023-04-11 | $6.34 | $6.46 | $6.29 | $6.41 | $6.41 | 8,263,020 |
| 2023-04-10 | $6.44 | $6.51 | $6.31 | $6.36 | $6.36 | 10,589,100 |
| 2023-04-07 | $6.27 | $6.50 | $6.23 | $6.47 | $6.47 | 19,196,480 |
| 2023-04-06 | $6.24 | $6.30 | $6.21 | $6.27 | $6.27 | 5,805,780 |
| 2023-04-05 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-04-04 | $6.32 | $6.36 | $6.23 | $6.28 | $6.28 | 5,783,250 |
| 2023-04-03 | $6.22 | $6.33 | $6.22 | $6.32 | $6.32 | 7,018,560 |
| 2023-03-31 | $6.18 | $6.26 | $6.15 | $6.24 | $6.24 | 3,904,990 |
| 2023-03-30 | $6.26 | $6.29 | $6.14 | $6.17 | $6.17 | 5,277,000 |
| 2023-03-29 | $6.30 | $6.30 | $6.21 | $6.29 | $6.29 | 6,117,320 |
| 2023-03-28 | $6.40 | $6.40 | $6.27 | $6.30 | $6.30 | 7,262,870 |
| 2023-03-27 | $6.35 | $6.45 | $6.32 | $6.40 | $6.40 | 11,024,200 |
| 2023-03-24 | $6.26 | $6.40 | $6.22 | $6.38 | $6.38 | 14,831,330 |
| 2023-03-23 | $6.18 | $6.29 | $6.18 | $6.28 | $6.28 | 8,518,180 |
| 2023-03-22 | $6.21 | $6.22 | $6.17 | $6.21 | $6.21 | 5,389,150 |
| 2023-03-21 | $6.18 | $6.22 | $6.13 | $6.20 | $6.20 | 6,728,590 |
| 2023-03-20 | $6.09 | $6.24 | $6.08 | $6.16 | $6.16 | 9,314,400 |
| 2023-03-17 | $6.04 | $6.15 | $6.04 | $6.08 | $6.08 | 5,929,250 |
| 2023-03-16 | $6.13 | $6.19 | $6.06 | $6.09 | $6.09 | 5,620,800 |
| 2023-03-15 | $6.10 | $6.15 | $6.10 | $6.13 | $6.13 | 5,070,600 |
| 2023-03-14 | $6.18 | $6.18 | $6.02 | $6.06 | $6.06 | 6,346,500 |
| 2023-03-13 | $6.15 | $6.20 | $6.05 | $6.20 | $6.20 | 6,752,020 |
| 2023-03-10 | $6.20 | $6.21 | $6.12 | $6.16 | $6.16 | 6,167,400 |
| 2023-03-09 | $6.20 | $6.25 | $6.17 | $6.23 | $6.23 | 5,472,200 |
| 2023-03-08 | $6.12 | $6.20 | $6.10 | $6.20 | $6.20 | 5,707,520 |
| 2023-03-07 | $6.33 | $6.34 | $6.15 | $6.15 | $6.15 | 13,829,940 |
| 2023-03-06 | $6.34 | $6.35 | $6.30 | $6.34 | $6.34 | 7,084,130 |
| 2023-03-03 | $6.33 | $6.39 | $6.29 | $6.35 | $6.35 | 13,753,050 |
| 2023-03-02 | $6.33 | $6.38 | $6.28 | $6.36 | $6.36 | 15,326,270 |
| 2023-03-01 | $6.30 | $6.35 | $6.26 | $6.34 | $6.34 | 14,479,980 |
| 2023-02-28 | $6.23 | $6.33 | $6.22 | $6.33 | $6.33 | 14,462,300 |
| 2023-02-27 | $6.39 | $6.46 | $6.23 | $6.23 | $6.23 | 20,693,590 |
| 2023-02-24 | $6.43 | $6.47 | $6.35 | $6.37 | $6.37 | 23,552,320 |
| 2023-02-23 | $6.68 | $6.70 | $6.48 | $6.51 | $6.51 | 47,844,720 |
| 2023-02-22 | $6.49 | $7.20 | $6.42 | $6.78 | $6.78 | 90,715,710 |
| 2023-02-21 | $6.78 | $6.78 | $6.74 | $6.78 | $6.78 | 56,895,170 |
| 2023-02-20 | $6.13 | $6.17 | $6.08 | $6.16 | $6.16 | 4,982,110 |
| 2023-02-17 | $6.12 | $6.18 | $6.08 | $6.12 | $6.12 | 6,585,910 |
| 2023-02-16 | $6.20 | $6.34 | $6.07 | $6.13 | $6.13 | 15,142,450 |
| 2023-02-15 | $6.20 | $6.22 | $6.14 | $6.21 | $6.21 | 6,532,930 |
| 2023-02-14 | $6.22 | $6.23 | $6.14 | $6.18 | $6.18 | 6,453,170 |
| 2023-02-13 | $6.18 | $6.24 | $6.17 | $6.22 | $6.22 | 9,100,400 |
| 2023-02-10 | $6.15 | $6.24 | $6.14 | $6.16 | $6.16 | 10,815,480 |
| 2023-02-09 | $6.12 | $6.13 | $6.07 | $6.13 | $6.13 | 5,852,920 |
| 2023-02-08 | $6.16 | $6.17 | $6.10 | $6.13 | $6.13 | 5,089,440 |
| 2023-02-07 | $6.12 | $6.18 | $6.11 | $6.14 | $6.14 | 7,372,270 |
| 2023-02-06 | $6.12 | $6.15 | $6.05 | $6.12 | $6.12 | 6,430,650 |
| 2023-02-03 | $6.13 | $6.17 | $6.06 | $6.11 | $6.11 | 9,270,770 |
| 2023-02-02 | $6.21 | $6.21 | $6.12 | $6.13 | $6.13 | 13,672,790 |
| 2023-02-01 | $6.16 | $6.21 | $6.06 | $6.20 | $6.20 | 27,045,040 |
| 2023-01-31 | $5.90 | $6.48 | $5.88 | $6.29 | $6.29 | 41,573,620 |
| 2023-01-30 | $5.91 | $5.93 | $5.87 | $5.89 | $5.89 | 6,183,040 |
| 2023-01-20 | $5.81 | $5.87 | $5.81 | $5.85 | $5.85 | 4,716,920 |
| 2023-01-19 | $5.72 | $5.82 | $5.71 | $5.81 | $5.81 | 3,682,830 |
| 2023-01-18 | $5.73 | $5.77 | $5.71 | $5.76 | $5.76 | 1,843,610 |
| 2023-01-17 | $5.78 | $5.80 | $5.71 | $5.73 | $5.73 | 4,424,000 |
| 2023-01-16 | $5.68 | $5.82 | $5.67 | $5.80 | $5.80 | 5,947,830 |
| 2023-01-13 | $5.67 | $5.70 | $5.63 | $5.69 | $5.69 | 2,176,450 |
| 2023-01-12 | $5.68 | $5.72 | $5.62 | $5.66 | $5.66 | 4,636,660 |
| 2023-01-11 | $5.77 | $5.81 | $5.69 | $5.70 | $5.70 | 4,018,800 |
| 2023-01-10 | $5.83 | $5.83 | $5.77 | $5.78 | $5.78 | 3,321,390 |
| 2023-01-09 | $5.78 | $5.84 | $5.78 | $5.81 | $5.81 | 3,571,450 |
| 2023-01-06 | $5.82 | $5.84 | $5.73 | $5.77 | $5.77 | 8,826,830 |
| 2023-01-05 | $5.83 | $5.85 | $5.77 | $5.85 | $5.85 | 6,675,980 |
| 2023-01-04 | $5.83 | $5.87 | $5.79 | $5.83 | $5.83 | 6,429,800 |
| 2023-01-03 | $5.72 | $5.85 | $5.71 | $5.83 | $5.83 | 5,966,120 |
| 2023-01-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-12-30 | $5.77 | $5.79 | $5.68 | $5.72 | $5.72 | 4,831,630 |
| 2022-12-29 | $5.74 | $5.84 | $5.70 | $5.74 | $5.74 | 6,237,600 |
| 2022-12-28 | $5.82 | $5.82 | $5.66 | $5.70 | $5.70 | 7,415,370 |
| 2022-12-27 | $5.90 | $5.90 | $5.75 | $5.80 | $5.80 | 9,486,320 |
| 2022-12-26 | $6.07 | $6.07 | $5.86 | $5.90 | $5.90 | 9,281,180 |
| 2022-12-23 | $5.97 | $6.06 | $5.90 | $6.03 | $6.03 | 8,362,120 |
| 2022-12-22 | $6.13 | $6.18 | $5.98 | $5.98 | $5.98 | 10,304,100 |
| 2022-12-21 | $6.17 | $6.27 | $6.07 | $6.11 | $6.11 | 10,783,340 |
| 2022-12-20 | $6.30 | $6.35 | $6.05 | $6.18 | $6.18 | 13,321,700 |
| 2022-12-19 | $6.67 | $6.74 | $6.29 | $6.35 | $6.35 | 19,921,140 |
| 2022-12-16 | $6.51 | $6.77 | $6.50 | $6.69 | $6.69 | 21,670,130 |
| 2022-12-15 | $6.53 | $6.64 | $6.49 | $6.58 | $6.58 | 12,553,940 |
| 2022-12-14 | $6.72 | $6.81 | $6.52 | $6.54 | $6.54 | 25,305,940 |
| 2022-12-13 | $6.94 | $6.94 | $6.69 | $6.80 | $6.80 | 35,120,900 |
| 2022-12-12 | $6.95 | $7.15 | $6.82 | $7.04 | $7.04 | 50,144,790 |
| 2022-12-09 | $6.78 | $7.07 | $6.69 | $6.89 | $6.89 | 53,284,250 |
| 2022-12-08 | $6.81 | $7.16 | $6.66 | $6.75 | $6.75 | 54,444,170 |
| 2022-12-07 | $6.40 | $6.54 | $6.39 | $6.52 | $6.52 | 19,668,500 |
| 2022-12-06 | $6.57 | $6.62 | $6.38 | $6.43 | $6.43 | 24,517,870 |
| 2022-12-05 | $6.76 | $6.86 | $6.52 | $6.62 | $6.62 | 31,532,070 |
| 2022-12-01 | $6.46 | $6.75 | $6.44 | $6.61 | $6.61 | 48,388,390 |
| 2022-11-30 | $6.86 | $7.26 | $6.58 | $6.63 | $6.63 | 76,609,490 |
| 2022-11-29 | $6.12 | $6.71 | $6.09 | $6.71 | $6.71 | 44,353,690 |
| 2022-11-28 | $6.08 | $6.20 | $6.06 | $6.10 | $6.10 | 9,450,100 |
| 2022-11-25 | $6.03 | $6.26 | $5.95 | $6.16 | $6.16 | 14,975,690 |
| 2022-11-24 | $6.04 | $6.06 | $5.94 | $6.00 | $6.00 | 5,999,120 |
| 2022-11-23 | $6.09 | $6.09 | $5.91 | $5.98 | $5.98 | 8,954,920 |
| 2022-11-22 | $6.25 | $6.27 | $6.03 | $6.08 | $6.08 | 9,937,300 |
| 2022-11-21 | $6.14 | $6.20 | $6.02 | $6.20 | $6.20 | 9,019,880 |
| 2022-11-18 | $6.15 | $6.20 | $6.13 | $6.16 | $6.16 | 8,884,920 |
| 2022-11-17 | $6.05 | $6.18 | $6.05 | $6.15 | $6.15 | 9,290,240 |
| 2022-11-16 | $6.09 | $6.16 | $6.07 | $6.08 | $6.08 | 4,719,760 |
| 2022-11-15 | $6.13 | $6.15 | $6.06 | $6.10 | $6.10 | 6,884,610 |
| 2022-11-14 | $6.02 | $6.17 | $5.96 | $6.13 | $6.13 | 8,089,190 |
| 2022-11-11 | $6.12 | $6.20 | $6.03 | $6.03 | $6.03 | 10,330,460 |
| 2022-11-10 | $6.04 | $6.10 | $5.98 | $6.06 | $6.06 | 6,201,060 |
| 2022-11-09 | $5.99 | $6.06 | $5.97 | $6.04 | $6.04 | 4,754,520 |
| 2022-11-08 | $5.96 | $6.01 | $5.90 | $5.99 | $5.99 | 4,357,980 |
| 2022-11-07 | $5.88 | $6.00 | $5.87 | $5.97 | $5.97 | 5,828,030 |
| 2022-11-04 | $5.80 | $5.92 | $5.80 | $5.90 | $5.90 | 4,962,060 |
| 2022-11-03 | $5.83 | $5.87 | $5.74 | $5.83 | $5.83 | 3,915,920 |
| 2022-11-02 | $5.83 | $5.92 | $5.79 | $5.85 | $5.85 | 4,166,910 |
| 2022-11-01 | $5.75 | $5.84 | $5.68 | $5.83 | $5.83 | 6,199,830 |
| 2022-10-31 | $5.53 | $5.78 | $5.53 | $5.75 | $5.75 | 5,377,400 |
| 2022-10-28 | $5.86 | $5.88 | $5.57 | $5.59 | $5.59 | 5,388,200 |
| 2022-10-27 | $5.82 | $5.97 | $5.76 | $5.87 | $5.87 | 6,461,200 |
| 2022-10-26 | $5.66 | $5.81 | $5.63 | $5.79 | $5.79 | 5,271,720 |
| 2022-10-25 | $5.75 | $5.79 | $5.53 | $5.62 | $5.62 | 4,105,450 |
| 2022-10-24 | $5.92 | $5.97 | $5.66 | $5.75 | $5.75 | 5,229,000 |
| 2022-10-21 | $5.92 | $5.99 | $5.90 | $5.92 | $5.92 | 4,104,060 |
| 2022-10-20 | $5.93 | $5.97 | $5.87 | $5.92 | $5.92 | 3,505,550 |
| 2022-10-19 | $6.01 | $6.01 | $5.91 | $5.93 | $5.93 | 3,663,770 |
| 2022-10-18 | $5.93 | $6.04 | $5.87 | $5.99 | $5.99 | 5,873,190 |
| 2022-10-17 | $5.83 | $5.95 | $5.81 | $5.93 | $5.93 | 4,786,950 |
| 2022-10-14 | $5.70 | $5.91 | $5.69 | $5.90 | $5.90 | 6,441,560 |
| 2022-10-13 | $5.59 | $5.78 | $5.54 | $5.72 | $5.72 | 6,098,720 |
| 2022-10-12 | $5.50 | $5.61 | $5.42 | $5.61 | $5.61 | 3,974,120 |
| 2022-10-11 | $5.41 | $5.50 | $5.26 | $5.48 | $5.48 | 3,973,610 |
| 2022-10-10 | $5.46 | $5.51 | $5.35 | $5.40 | $5.40 | 3,095,160 |
| 2022-09-30 | $5.40 | $5.52 | $5.39 | $5.43 | $5.43 | 3,394,420 |
| 2022-09-29 | $5.55 | $5.57 | $5.35 | $5.39 | $5.39 | 3,327,360 |
| 2022-09-28 | $5.55 | $5.63 | $5.47 | $5.47 | $5.47 | 3,018,650 |
| 2022-09-27 | $5.40 | $5.58 | $5.39 | $5.58 | $5.58 | 3,476,220 |
| 2022-09-26 | $5.66 | $5.66 | $5.39 | $5.41 | $5.41 | 6,029,540 |
| 2022-09-23 | $5.79 | $5.80 | $5.67 | $5.69 | $5.69 | 2,996,840 |
| 2022-09-22 | $5.81 | $5.88 | $5.76 | $5.79 | $5.79 | 2,142,090 |
| 2022-09-21 | $5.81 | $5.93 | $5.73 | $5.88 | $5.88 | 3,447,260 |
| 2022-09-20 | $5.78 | $5.86 | $5.76 | $5.81 | $5.81 | 2,124,920 |
| 2022-09-19 | $5.70 | $5.79 | $5.60 | $5.79 | $5.79 | 4,331,280 |
| 2022-09-16 | $6.02 | $6.02 | $5.68 | $5.75 | $5.75 | 5,722,250 |
| 2022-09-15 | $6.13 | $6.14 | $5.96 | $6.01 | $6.01 | 4,489,970 |
| 2022-09-14 | $6.06 | $6.20 | $6.00 | $6.13 | $6.13 | 4,779,660 |
| 2022-09-13 | $6.11 | $6.13 | $6.09 | $6.11 | $6.11 | 2,006,080 |
| 2022-09-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-09-09 | $6.08 | $6.11 | $6.04 | $6.10 | $6.10 | 2,107,760 |
| 2022-09-08 | $6.14 | $6.15 | $6.04 | $6.05 | $6.05 | 3,048,410 |
| 2022-09-07 | $6.14 | $6.14 | $6.09 | $6.14 | $6.14 | 2,294,610 |
| 2022-09-06 | $6.14 | $6.14 | $6.07 | $6.14 | $6.14 | 2,855,840 |
| 2022-09-05 | $6.10 | $6.15 | $6.09 | $6.12 | $6.12 | 2,361,430 |
| 2022-09-02 | $6.04 | $6.10 | $6.01 | $6.10 | $6.10 | 2,656,290 |
| 2022-09-01 | $6.05 | $6.09 | $6.00 | $6.00 | $6.00 | 2,459,750 |
| 2022-08-31 | $6.12 | $6.14 | $6.05 | $6.05 | $6.05 | 3,319,300 |
| 2022-08-30 | $6.06 | $6.13 | $6.03 | $6.11 | $6.11 | 3,967,740 |
| 2022-08-29 | $5.97 | $6.06 | $5.88 | $6.05 | $6.05 | 4,899,310 |
| 2022-08-26 | $6.12 | $6.13 | $6.03 | $6.04 | $6.04 | 4,758,700 |
| 2022-08-25 | $6.08 | $6.14 | $6.03 | $6.10 | $6.10 | 4,271,160 |
| 2022-08-24 | $6.19 | $6.23 | $6.03 | $6.09 | $6.09 | 7,828,850 |
| 2022-08-23 | $6.26 | $6.26 | $6.19 | $6.22 | $6.22 | 4,166,250 |
| 2022-08-22 | $6.26 | $6.28 | $6.18 | $6.25 | $6.25 | 3,798,220 |
| 2022-08-19 | $6.27 | $6.33 | $6.25 | $6.27 | $6.27 | 5,734,800 |
| 2022-08-18 | $6.30 | $6.36 | $6.22 | $6.30 | $6.30 | 7,358,150 |
| 2022-08-17 | $6.31 | $6.34 | $6.27 | $6.32 | $6.32 | 4,313,590 |
| 2022-08-16 | $6.26 | $6.30 | $6.24 | $6.30 | $6.30 | 5,548,140 |
| 2022-08-15 | $6.26 | $6.27 | $6.16 | $6.27 | $6.27 | 6,049,780 |
| 2022-08-12 | $6.31 | $6.31 | $6.24 | $6.28 | $6.28 | 4,568,200 |
| 2022-08-11 | $6.22 | $6.31 | $6.21 | $6.31 | $6.31 | 6,566,490 |
| 2022-08-10 | $6.25 | $6.25 | $6.17 | $6.22 | $6.22 | 5,045,880 |
| 2022-08-09 | $6.38 | $6.38 | $6.23 | $6.25 | $6.25 | 9,209,880 |
| 2022-08-08 | $6.36 | $6.46 | $6.27 | $6.38 | $6.38 | 7,472,170 |
| 2022-08-05 | $6.26 | $6.40 | $6.26 | $6.39 | $6.39 | 5,403,640 |
| 2022-08-04 | $6.22 | $6.31 | $6.21 | $6.30 | $6.30 | 6,089,460 |
| 2022-08-03 | $6.15 | $6.32 | $6.15 | $6.19 | $6.19 | 8,649,340 |
| 2022-08-02 | $6.60 | $6.60 | $6.15 | $6.17 | $6.17 | 20,756,360 |
| 2022-08-01 | $6.70 | $6.76 | $6.61 | $6.63 | $6.63 | 8,757,020 |
| 2022-07-29 | $6.85 | $6.88 | $6.69 | $6.70 | $6.70 | 13,283,900 |
| 2022-07-28 | $6.92 | $6.98 | $6.85 | $6.90 | $6.90 | 10,128,490 |
| 2022-07-27 | $7.00 | $7.00 | $6.82 | $6.89 | $6.89 | 19,785,100 |
| 2022-07-26 | $7.10 | $7.10 | $6.89 | $7.02 | $7.02 | 10,386,160 |
| 2022-07-25 | $6.98 | $7.15 | $6.98 | $7.04 | $7.04 | 11,215,230 |
| 2022-07-22 | $7.12 | $7.19 | $6.95 | $7.03 | $7.03 | 14,085,610 |
| 2022-07-21 | $7.15 | $7.23 | $7.04 | $7.07 | $7.07 | 18,572,830 |
| 2022-07-20 | $7.11 | $7.22 | $7.03 | $7.16 | $7.16 | 29,342,560 |
| 2022-07-19 | $6.71 | $7.35 | $6.68 | $7.19 | $7.19 | 38,938,520 |
| 2022-07-18 | $6.68 | $6.80 | $6.58 | $6.74 | $6.74 | 13,344,140 |
| 2022-07-15 | $7.00 | $7.00 | $6.61 | $6.70 | $6.70 | 18,320,240 |
| 2022-07-14 | $6.96 | $7.15 | $6.87 | $7.02 | $7.02 | 22,733,080 |
| 2022-07-13 | $7.09 | $7.12 | $6.87 | $6.95 | $6.95 | 21,485,960 |
| 2022-07-12 | $7.03 | $7.35 | $7.02 | $7.10 | $7.10 | 48,234,720 |
| 2022-07-11 | $6.58 | $7.19 | $6.56 | $7.19 | $7.19 | 35,639,160 |
| 2022-07-08 | $6.54 | $6.59 | $6.51 | $6.54 | $6.54 | 7,794,170 |
| 2022-07-07 | $6.74 | $6.74 | $6.51 | $6.55 | $6.55 | 12,566,730 |
| 2022-07-06 | $6.61 | $6.71 | $6.49 | $6.71 | $6.71 | 14,299,840 |
| 2022-07-05 | $6.62 | $6.68 | $6.50 | $6.56 | $6.56 | 9,473,610 |
| 2022-07-04 | $6.62 | $6.75 | $6.47 | $6.67 | $6.67 | 12,484,440 |
| 2022-07-01 | $6.75 | $6.77 | $6.53 | $6.59 | $6.59 | 12,999,000 |
| 2022-06-30 | $6.73 | $6.82 | $6.71 | $6.76 | $6.76 | 8,025,420 |
| 2022-06-29 | $6.94 | $7.00 | $6.74 | $6.76 | $6.76 | 13,535,130 |
| 2022-06-28 | $6.97 | $7.01 | $6.87 | $6.97 | $6.97 | 12,028,540 |
| 2022-06-27 | $7.03 | $7.22 | $6.93 | $7.00 | $7.00 | 15,712,440 |
| 2022-06-24 | $6.94 | $7.26 | $6.94 | $7.06 | $7.06 | 16,478,100 |
| 2022-06-23 | $6.81 | $6.93 | $6.78 | $6.92 | $6.92 | 8,275,930 |
| 2022-06-22 | $6.94 | $6.98 | $6.80 | $6.80 | $6.80 | 9,991,300 |
| 2022-06-21 | $7.10 | $7.12 | $6.88 | $6.98 | $6.98 | 14,873,770 |
| 2022-06-20 | $6.95 | $7.36 | $6.94 | $7.18 | $7.18 | 21,594,270 |
| 2022-06-17 | $7.06 | $7.09 | $6.83 | $6.94 | $6.94 | 11,087,680 |
| 2022-06-16 | $6.99 | $7.17 | $6.99 | $7.06 | $7.06 | 10,302,070 |
| 2022-06-15 | $7.16 | $7.18 | $6.97 | $6.98 | $6.98 | 14,518,360 |
| 2022-06-14 | $7.18 | $7.19 | $6.87 | $7.11 | $7.11 | 14,017,560 |
| 2022-06-13 | $7.16 | $7.32 | $7.03 | $7.18 | $7.18 | 23,146,380 |
| 2022-06-10 | $7.42 | $7.42 | $7.24 | $7.27 | $7.27 | 19,606,550 |
| 2022-06-09 | $7.35 | $7.46 | $7.30 | $7.38 | $7.38 | 16,811,980 |
| 2022-06-08 | $7.30 | $7.47 | $7.19 | $7.46 | $7.46 | 27,619,310 |
| 2022-06-07 | $7.21 | $7.46 | $7.11 | $7.41 | $7.41 | 34,939,770 |
| 2022-06-06 | $7.17 | $7.60 | $7.11 | $7.25 | $7.25 | 32,232,220 |
| 2022-06-02 | $7.17 | $7.30 | $7.08 | $7.25 | $7.25 | 33,322,620 |
| 2022-06-01 | $7.05 | $7.37 | $7.02 | $7.14 | $7.14 | 56,784,990 |
| 2022-05-31 | $6.33 | $6.97 | $6.25 | $6.97 | $6.97 | 42,915,200 |
| 2022-05-30 | $6.20 | $6.46 | $6.19 | $6.34 | $6.34 | 20,695,460 |
| 2022-05-27 | $6.23 | $6.28 | $6.16 | $6.23 | $6.23 | 14,435,330 |
| 2022-05-26 | $6.21 | $6.28 | $6.14 | $6.21 | $6.21 | 13,823,250 |
| 2022-05-25 | $6.13 | $6.35 | $6.13 | $6.26 | $6.26 | 15,425,490 |
| 2022-05-24 | $6.70 | $6.74 | $6.21 | $6.22 | $6.22 | 37,600,300 |
| 2022-05-23 | $6.52 | $6.86 | $6.50 | $6.79 | $6.79 | 38,922,820 |
| 2022-05-20 | $6.49 | $6.62 | $6.46 | $6.52 | $6.52 | 25,158,760 |
| 2022-05-19 | $6.56 | $6.62 | $6.36 | $6.58 | $6.58 | 38,685,500 |
| 2022-05-18 | $6.66 | $6.85 | $6.50 | $6.75 | $6.75 | 44,105,190 |
| 2022-05-17 | $6.95 | $7.35 | $6.54 | $6.66 | $6.66 | 65,598,600 |
| 2022-05-16 | $6.89 | $7.42 | $6.70 | $7.01 | $7.01 | 79,474,070 |
| 2022-05-13 | $7.90 | $8.07 | $7.22 | $7.36 | $7.36 | 132,411,410 |
| 2022-05-12 | $6.96 | $7.34 | $6.81 | $7.34 | $7.34 | 74,367,960 |
| 2022-05-11 | $6.08 | $6.67 | $6.08 | $6.67 | $6.67 | 26,580,390 |
| 2022-05-10 | $5.95 | $6.25 | $5.95 | $6.06 | $6.06 | 52,089,690 |
| 2022-05-09 | $7.10 | $7.17 | $6.51 | $6.61 | $6.61 | 69,512,310 |
| 2022-05-06 | $6.06 | $6.52 | $5.93 | $6.52 | $6.52 | 33,604,740 |
| 2022-05-05 | $5.66 | $5.93 | $5.40 | $5.93 | $5.93 | 16,625,420 |
| 2022-05-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-05-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-29 | $5.30 | $5.44 | $5.25 | $5.39 | $5.39 | 6,982,230 |
| 2022-04-28 | $5.28 | $5.36 | $5.15 | $5.30 | $5.30 | 6,874,780 |
| 2022-04-27 | $5.00 | $5.29 | $4.92 | $5.25 | $5.25 | 10,183,160 |
| 2022-04-26 | $5.35 | $5.50 | $4.97 | $5.04 | $5.04 | 14,582,420 |
| 2022-04-25 | $5.55 | $5.65 | $5.16 | $5.40 | $5.40 | 31,094,810 |
| 2022-04-22 | $6.12 | $6.12 | $5.54 | $5.54 | $5.54 | 23,313,250 |
| 2022-04-21 | $6.26 | $6.26 | $5.98 | $6.16 | $6.16 | 6,225,750 |
| 2022-04-20 | $6.29 | $6.33 | $6.20 | $6.28 | $6.28 | 3,212,360 |
| 2022-04-19 | $6.19 | $6.33 | $6.19 | $6.29 | $6.29 | 2,771,330 |
| 2022-04-18 | $6.20 | $6.27 | $6.12 | $6.23 | $6.23 | 2,852,380 |
| 2022-04-15 | $6.28 | $6.39 | $6.20 | $6.27 | $6.27 | 4,501,300 |
| 2022-04-14 | $6.33 | $6.38 | $6.26 | $6.30 | $6.30 | 3,977,800 |
| 2022-04-13 | $6.38 | $6.38 | $6.23 | $6.24 | $6.24 | 4,506,200 |
| 2022-04-12 | $6.33 | $6.39 | $6.20 | $6.38 | $6.38 | 5,005,430 |
| 2022-04-11 | $6.42 | $6.48 | $6.22 | $6.34 | $6.34 | 6,173,530 |
| 2022-04-08 | $6.55 | $6.66 | $6.25 | $6.42 | $6.42 | 8,136,810 |
| 2022-04-07 | $6.74 | $6.78 | $6.54 | $6.55 | $6.55 | 9,175,270 |
| 2022-04-06 | $6.69 | $6.83 | $6.63 | $6.77 | $6.77 | 14,269,990 |
| 2022-04-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-04-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-04-01 | $6.70 | $6.78 | $6.53 | $6.64 | $6.64 | 7,770,840 |
| 2022-03-31 | $6.64 | $6.79 | $6.62 | $6.70 | $6.70 | 8,635,210 |
| 2022-03-30 | $6.68 | $6.78 | $6.59 | $6.64 | $6.64 | 6,227,460 |
| 2022-03-29 | $6.58 | $6.75 | $6.57 | $6.66 | $6.66 | 7,051,720 |
| 2022-03-28 | $6.70 | $6.70 | $6.50 | $6.61 | $6.61 | 7,114,490 |
| 2022-03-25 | $6.68 | $6.78 | $6.59 | $6.70 | $6.70 | 10,747,950 |
| 2022-03-24 | $6.62 | $6.79 | $6.54 | $6.72 | $6.72 | 13,785,800 |
| 2022-03-23 | $6.65 | $6.69 | $6.59 | $6.61 | $6.61 | 6,716,050 |
| 2022-03-22 | $6.70 | $6.72 | $6.56 | $6.65 | $6.65 | 8,347,870 |
| 2022-03-21 | $6.61 | $6.73 | $6.54 | $6.73 | $6.73 | 11,531,250 |
| 2022-03-18 | $6.58 | $6.64 | $6.46 | $6.61 | $6.61 | 10,120,670 |
| 2022-03-17 | $6.44 | $6.68 | $6.36 | $6.52 | $6.52 | 11,264,390 |
| 2022-03-16 | $6.33 | $6.41 | $6.11 | $6.39 | $6.39 | 7,449,920 |
| 2022-03-15 | $6.46 | $6.47 | $6.22 | $6.29 | $6.29 | 9,592,030 |
| 2022-03-14 | $6.39 | $6.56 | $6.35 | $6.51 | $6.51 | 13,377,000 |
| 2022-03-11 | $6.19 | $6.40 | $6.11 | $6.38 | $6.38 | 6,982,620 |
| 2022-03-10 | $6.15 | $6.30 | $6.12 | $6.21 | $6.21 | 4,273,080 |
| 2022-03-09 | $6.21 | $6.26 | $5.88 | $6.10 | $6.10 | 5,982,890 |
| 2022-03-08 | $6.30 | $6.34 | $6.13 | $6.21 | $6.21 | 5,401,550 |
| 2022-03-07 | $6.37 | $6.37 | $6.26 | $6.27 | $6.27 | 4,218,830 |
| 2022-03-04 | $6.35 | $6.42 | $6.30 | $6.35 | $6.35 | 4,166,530 |
| 2022-03-03 | $6.37 | $6.48 | $6.32 | $6.35 | $6.35 | 4,371,280 |
| 2022-03-02 | $6.27 | $6.38 | $6.23 | $6.36 | $6.36 | 4,865,240 |
| 2022-03-01 | $6.26 | $6.32 | $6.20 | $6.28 | $6.28 | 3,756,770 |
| 2022-02-28 | $6.27 | $6.29 | $6.13 | $6.24 | $6.24 | 3,595,100 |
| 2022-02-25 | $6.29 | $6.30 | $6.21 | $6.25 | $6.25 | 2,757,280 |
| 2022-02-24 | $6.36 | $6.39 | $6.14 | $6.24 | $6.24 | 6,167,950 |
| 2022-02-23 | $6.25 | $6.39 | $6.24 | $6.36 | $6.36 | 3,933,120 |
| 2022-02-22 | $6.26 | $6.31 | $6.22 | $6.30 | $6.30 | 4,459,010 |
| 2022-02-21 | $6.22 | $6.30 | $6.18 | $6.30 | $6.30 | 5,057,230 |
| 2022-02-18 | $6.18 | $6.21 | $6.12 | $6.21 | $6.21 | 2,716,980 |
| 2022-02-17 | $6.20 | $6.22 | $6.15 | $6.17 | $6.17 | 2,534,000 |
| 2022-02-16 | $6.19 | $6.24 | $6.19 | $6.22 | $6.22 | 2,213,400 |
| 2022-02-15 | $6.19 | $6.26 | $6.14 | $6.19 | $6.19 | 2,183,340 |
| 2022-02-14 | $6.15 | $6.30 | $6.15 | $6.18 | $6.18 | 3,071,090 |
| 2022-02-11 | $6.27 | $6.28 | $6.15 | $6.16 | $6.16 | 3,248,420 |
| 2022-02-10 | $6.29 | $6.34 | $6.24 | $6.27 | $6.27 | 3,351,540 |
| 2022-02-09 | $6.26 | $6.32 | $6.23 | $6.29 | $6.29 | 4,120,490 |
| 2022-02-08 | $6.19 | $6.28 | $6.14 | $6.25 | $6.25 | 3,968,090 |
| 2022-02-07 | $6.06 | $6.20 | $6.03 | $6.19 | $6.19 | 4,815,430 |
| 2022-02-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-02-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-02-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-02-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-01-28 | $6.03 | $6.12 | $6.02 | $6.11 | $6.11 | 4,204,290 |
| 2022-01-27 | $6.14 | $6.16 | $6.01 | $6.03 | $6.03 | 6,483,850 |
| 2022-01-26 | $6.20 | $6.25 | $6.10 | $6.13 | $6.13 | 4,682,610 |
| 2022-01-25 | $6.42 | $6.46 | $6.04 | $6.20 | $6.20 | 8,928,000 |
| 2022-01-24 | $6.56 | $6.57 | $6.38 | $6.43 | $6.43 | 6,969,660 |
| 2022-01-21 | $6.70 | $6.71 | $6.50 | $6.57 | $6.57 | 4,770,360 |
| 2022-01-20 | $6.85 | $6.88 | $6.60 | $6.68 | $6.68 | 6,173,810 |
| 2022-01-19 | $6.89 | $6.94 | $6.76 | $6.83 | $6.83 | 5,299,800 |
| 2022-01-18 | $7.10 | $7.11 | $6.81 | $6.88 | $6.88 | 12,249,400 |
| 2022-01-17 | $6.94 | $7.09 | $6.90 | $7.07 | $7.07 | 10,659,890 |
| 2022-01-14 | $6.95 | $7.00 | $6.89 | $6.97 | $6.97 | 8,587,280 |
| 2022-01-13 | $7.02 | $7.09 | $6.90 | $6.94 | $6.94 | 7,077,700 |
| 2022-01-12 | $6.87 | $7.06 | $6.83 | $7.02 | $7.02 | 11,133,050 |
| 2022-01-11 | $6.84 | $6.95 | $6.80 | $6.91 | $6.91 | 8,642,700 |
| 2022-01-10 | $6.77 | $6.87 | $6.72 | $6.82 | $6.82 | 5,350,810 |
| 2022-01-07 | $6.91 | $6.91 | $6.73 | $6.73 | $6.73 | 6,861,390 |
| 2022-01-06 | $6.90 | $6.93 | $6.84 | $6.90 | $6.90 | 5,113,760 |
| 2022-01-05 | $6.98 | $7.09 | $6.81 | $6.91 | $6.91 | 9,342,100 |
| 2022-01-04 | $6.95 | $7.10 | $6.91 | $7.00 | $7.00 | 10,661,620 |
| 2022-01-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-12-31 | $6.90 | $7.03 | $6.86 | $6.93 | $6.93 | 13,883,410 |
| 2021-12-30 | $6.70 | $6.89 | $6.70 | $6.84 | $6.84 | 13,466,990 |
| 2021-12-29 | $6.70 | $6.82 | $6.66 | $6.73 | $6.73 | 8,430,710 |
| 2021-12-28 | $6.76 | $6.78 | $6.66 | $6.70 | $6.70 | 8,195,460 |
| 2021-12-27 | $6.65 | $6.78 | $6.58 | $6.77 | $6.77 | 11,952,500 |
| 2021-12-24 | $6.58 | $6.68 | $6.52 | $6.60 | $6.60 | 8,486,050 |
| 2021-12-23 | $6.77 | $6.78 | $6.52 | $6.57 | $6.57 | 8,886,340 |
| 2021-12-22 | $6.70 | $6.80 | $6.62 | $6.71 | $6.71 | 9,423,550 |
| 2021-12-21 | $6.63 | $6.78 | $6.57 | $6.73 | $6.73 | 13,355,580 |
| 2021-12-20 | $6.46 | $6.85 | $6.45 | $6.63 | $6.63 | 18,850,200 |
| 2021-12-17 | $6.42 | $6.67 | $6.37 | $6.53 | $6.53 | 13,828,950 |
| 2021-12-16 | $6.39 | $6.42 | $6.37 | $6.41 | $6.41 | 2,955,820 |
| 2021-12-15 | $6.37 | $6.48 | $6.35 | $6.39 | $6.39 | 3,280,140 |
| 2021-12-14 | $6.38 | $6.43 | $6.33 | $6.38 | $6.38 | 2,946,700 |
| 2021-12-13 | $6.41 | $6.43 | $6.35 | $6.36 | $6.36 | 5,131,900 |
| 2021-12-10 | $6.35 | $6.47 | $6.35 | $6.41 | $6.41 | 3,046,040 |
| 2021-12-09 | $6.36 | $6.44 | $6.32 | $6.40 | $6.40 | 3,697,420 |
| 2021-12-08 | $6.40 | $6.41 | $6.31 | $6.36 | $6.36 | 4,153,060 |
| 2021-12-07 | $6.42 | $6.48 | $6.32 | $6.38 | $6.38 | 3,093,410 |
| 2021-12-06 | $6.54 | $6.55 | $6.30 | $6.42 | $6.42 | 5,096,640 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 3,440,330 |
| 2021-12-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 4,974,110 |
| 2021-12-01 | $6.46 | $6.54 | $6.44 | $6.52 | $6.52 | 3,946,130 |
| 2021-11-30 | $6.40 | $6.51 | $6.40 | $6.47 | $6.47 | 2,786,060 |
| 2021-11-29 | $6.46 | $6.49 | $6.38 | $6.43 | $6.43 | 3,025,360 |
| 2021-11-26 | $6.54 | $6.55 | $6.43 | $6.49 | $6.49 | 3,126,980 |
| 2021-11-25 | $6.53 | $6.61 | $6.49 | $6.54 | $6.54 | 3,670,560 |
| 2021-11-24 | $6.50 | $6.54 | $6.47 | $6.50 | $6.50 | 2,613,700 |
| 2021-11-23 | $6.56 | $6.59 | $6.49 | $6.53 | $6.53 | 3,012,710 |
| 2021-11-22 | $6.56 | $6.64 | $6.51 | $6.56 | $6.56 | 3,307,920 |
| 2021-11-19 | $6.47 | $6.55 | $6.44 | $6.54 | $6.54 | 3,602,130 |
| 2021-11-18 | $6.55 | $6.60 | $6.40 | $6.46 | $6.46 | 4,766,190 |
| 2021-11-17 | $6.55 | $6.64 | $6.50 | $6.55 | $6.55 | 3,759,320 |
| 2021-11-16 | $6.57 | $6.67 | $6.52 | $6.54 | $6.54 | 4,016,080 |
| 2021-11-15 | $6.62 | $6.67 | $6.51 | $6.57 | $6.57 | 5,974,430 |
| 2021-11-12 | $6.59 | $6.70 | $6.56 | $6.62 | $6.62 | 5,011,460 |
| 2021-11-11 | $6.34 | $6.80 | $6.30 | $6.59 | $6.59 | 13,780,090 |
| 2021-11-10 | $6.25 | $6.34 | $6.20 | $6.34 | $6.34 | 4,200,050 |
| 2021-11-09 | $6.29 | $6.32 | $6.20 | $6.26 | $6.26 | 3,189,260 |
| 2021-11-08 | $6.27 | $6.37 | $6.26 | $6.30 | $6.30 | 2,388,020 |
| 2021-11-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 3,541,300 |
| 2021-11-04 | $6.28 | $6.31 | $6.22 | $6.27 | $6.27 | 2,869,280 |
| 2021-11-03 | $6.28 | $6.28 | $6.23 | $6.27 | $6.27 | 1,606,620 |
| 2021-11-02 | $6.35 | $6.36 | $6.19 | $6.27 | $6.27 | 2,765,700 |
| 2021-11-01 | $6.33 | $6.40 | $6.27 | $6.36 | $6.36 | 2,193,200 |
| 2021-10-29 | $6.20 | $6.41 | $6.18 | $6.36 | $6.36 | 3,301,320 |
| 2021-10-28 | $6.23 | $6.24 | $6.12 | $6.24 | $6.24 | 2,802,390 |
| 2021-10-27 | $6.33 | $6.33 | $6.12 | $6.23 | $6.23 | 3,663,690 |
| 2021-10-26 | $6.36 | $6.44 | $6.28 | $6.28 | $6.28 | 2,146,540 |
| 2021-10-25 | $6.29 | $6.38 | $6.24 | $6.35 | $6.35 | 2,512,030 |
| 2021-10-22 | $6.40 | $6.42 | $6.28 | $6.29 | $6.29 | 2,600,170 |
| 2021-10-21 | $6.49 | $6.49 | $6.34 | $6.37 | $6.37 | 3,236,510 |
| 2021-10-20 | $6.57 | $6.60 | $6.48 | $6.48 | $6.48 | 2,819,090 |
| 2021-10-19 | $6.62 | $6.66 | $6.59 | $6.60 | $6.60 | 2,229,800 |
| 2021-10-18 | $6.53 | $6.68 | $6.48 | $6.66 | $6.66 | 4,389,350 |
| 2021-10-15 | $6.68 | $6.68 | $6.50 | $6.51 | $6.51 | 3,493,780 |
| 2021-10-14 | $6.64 | $6.65 | $6.55 | $6.65 | $6.65 | 2,788,660 |
| 2021-10-13 | $6.56 | $6.64 | $6.47 | $6.61 | $6.61 | 2,559,490 |
| 2021-10-12 | $6.63 | $6.80 | $6.50 | $6.57 | $6.57 | 2,915,570 |
| 2021-10-11 | $6.68 | $6.70 | $6.61 | $6.65 | $6.65 | 2,603,210 |
| 2021-10-08 | $6.46 | $6.72 | $6.44 | $6.66 | $6.66 | 4,963,500 |
| 2021-10-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-10-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-09-30 | $6.33 | $6.56 | $6.33 | $6.44 | $6.44 | 4,564,150 |
| 2021-09-29 | $6.40 | $6.42 | $6.28 | $6.33 | $6.33 | 3,392,200 |
| 2021-09-28 | $6.30 | $6.51 | $6.25 | $6.45 | $6.45 | 4,720,480 |
| 2021-09-27 | $6.60 | $6.64 | $6.25 | $6.30 | $6.30 | 6,971,580 |
| 2021-09-24 | $6.75 | $6.77 | $6.57 | $6.58 | $6.58 | 3,932,920 |
| 2021-09-23 | $6.85 | $6.86 | $6.74 | $6.75 | $6.75 | 4,363,800 |
| 2021-09-22 | $6.79 | $6.90 | $6.69 | $6.75 | $6.75 | 8,107,240 |
| 2021-09-21 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-09-20 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-09-17 | $6.73 | $6.79 | $6.58 | $6.67 | $6.67 | 4,317,540 |
| 2021-09-16 | $6.74 | $6.95 | $6.72 | $6.73 | $6.73 | 7,679,510 |
| 2021-09-15 | $6.73 | $6.84 | $6.70 | $6.74 | $6.74 | 4,732,420 |
| 2021-09-14 | $6.89 | $6.89 | $6.72 | $6.73 | $6.73 | 5,373,600 |
| 2021-09-13 | $6.96 | $6.98 | $6.85 | $6.87 | $6.87 | 4,927,830 |
| 2021-09-10 | $6.95 | $7.05 | $6.93 | $6.94 | $6.94 | 5,233,150 |
| 2021-09-09 | $6.87 | $7.10 | $6.87 | $7.00 | $7.00 | 8,949,240 |
| 2021-09-08 | $6.90 | $6.91 | $6.83 | $6.88 | $6.88 | 5,879,080 |
| 2021-09-07 | $6.81 | $6.91 | $6.74 | $6.87 | $6.87 | 8,114,760 |
| 2021-09-06 | $6.72 | $6.98 | $6.68 | $6.81 | $6.81 | 9,127,930 |
| 2021-09-03 | $7.15 | $7.19 | $6.78 | $6.78 | $6.78 | 13,268,620 |
| 2021-09-02 | $6.70 | $6.82 | $6.64 | $6.76 | $6.76 | 6,216,120 |
| 2021-09-01 | $6.71 | $6.86 | $6.63 | $6.76 | $6.76 | 14,104,470 |
| 2021-08-31 | $6.38 | $7.01 | $6.34 | $6.85 | $6.85 | 26,718,750 |
| 2021-08-30 | $6.26 | $6.42 | $6.21 | $6.38 | $6.38 | 11,733,540 |
| 2021-08-27 | $6.28 | $6.36 | $6.21 | $6.31 | $6.31 | 10,595,290 |
| 2021-08-26 | $6.10 | $6.43 | $6.07 | $6.35 | $6.35 | 20,422,590 |
| 2021-08-25 | $6.10 | $6.12 | $6.09 | $6.11 | $6.11 | 4,187,520 |
| 2021-08-24 | $6.12 | $6.12 | $6.08 | $6.10 | $6.10 | 4,626,880 |
| 2021-08-23 | $6.08 | $6.13 | $6.07 | $6.11 | $6.11 | 3,711,010 |
| 2021-08-20 | $6.10 | $6.12 | $6.02 | $6.10 | $6.10 | 4,315,490 |
| 2021-08-19 | $6.13 | $6.17 | $6.08 | $6.13 | $6.13 | 3,423,920 |
| 2021-08-18 | $6.13 | $6.13 | $6.08 | $6.13 | $6.13 | 3,990,560 |
| 2021-08-17 | $6.16 | $6.19 | $6.07 | $6.13 | $6.13 | 6,209,340 |
| 2021-08-16 | $6.20 | $6.21 | $6.15 | $6.18 | $6.18 | 5,525,540 |
| 2021-08-13 | $6.13 | $6.15 | $6.07 | $6.14 | $6.14 | 5,492,710 |
| 2021-08-12 | $6.16 | $6.16 | $6.11 | $6.13 | $6.13 | 4,840,800 |
| 2021-08-11 | $6.16 | $6.18 | $6.12 | $6.16 | $6.16 | 7,274,610 |
| 2021-08-10 | $6.17 | $6.21 | $6.13 | $6.16 | $6.16 | 7,324,280 |
| 2021-08-09 | $6.11 | $6.25 | $6.04 | $6.19 | $6.19 | 9,269,440 |
| 2021-08-06 | $6.20 | $6.35 | $6.07 | $6.12 | $6.12 | 10,326,460 |
| 2021-08-05 | $6.11 | $6.25 | $6.05 | $6.19 | $6.19 | 13,248,230 |
| 2021-08-04 | $6.18 | $6.20 | $6.06 | $6.11 | $6.11 | 8,925,580 |
| 2021-08-03 | $6.10 | $6.22 | $6.09 | $6.16 | $6.16 | 8,783,050 |
| 2021-08-02 | $6.01 | $6.15 | $5.96 | $6.09 | $6.09 | 9,468,570 |
| 2021-07-30 | $6.17 | $6.17 | $5.93 | $6.03 | $6.03 | 10,429,230 |
| 2021-07-29 | $6.37 | $6.39 | $6.07 | $6.18 | $6.18 | 8,381,300 |
| 2021-07-28 | $6.86 | $6.86 | $6.26 | $6.26 | $6.26 | 10,403,500 |
| 2021-07-27 | $6.96 | $7.00 | $6.84 | $6.85 | $6.85 | 3,160,260 |
| 2021-07-26 | $7.04 | $7.05 | $6.82 | $6.95 | $6.95 | 4,561,610 |
| 2021-07-23 | $7.09 | $7.09 | $6.96 | $7.04 | $7.04 | 5,168,390 |
| 2021-07-22 | $7.11 | $7.14 | $7.03 | $7.07 | $7.07 | 4,367,990 |
| 2021-07-21 | $7.11 | $7.20 | $7.09 | $7.11 | $7.11 | 3,294,950 |
| 2021-07-20 | $7.07 | $7.12 | $7.07 | $7.10 | $7.10 | 2,168,300 |
| 2021-07-19 | $7.20 | $7.26 | $7.11 | $7.14 | $7.14 | 4,358,710 |
| 2021-07-16 | $7.38 | $7.45 | $7.23 | $7.25 | $7.25 | 4,317,780 |
| 2021-07-15 | $7.40 | $7.41 | $7.23 | $7.27 | $7.27 | 4,381,810 |
| 2021-07-14 | $7.35 | $7.47 | $7.25 | $7.36 | $7.36 | 7,193,340 |
| 2021-07-13 | $7.26 | $7.36 | $7.23 | $7.34 | $7.34 | 3,642,230 |
| 2021-07-12 | $7.30 | $7.36 | $7.26 | $7.27 | $7.27 | 4,053,880 |
| 2021-07-09 | $7.24 | $7.30 | $7.20 | $7.23 | $7.23 | 2,888,300 |
| 2021-07-08 | $7.41 | $7.44 | $7.24 | $7.24 | $7.24 | 4,007,270 |
| 2021-07-07 | $7.39 | $7.43 | $7.32 | $7.38 | $7.38 | 3,710,150 |
| 2021-07-06 | $7.38 | $7.45 | $7.35 | $7.39 | $7.39 | 2,843,370 |
| 2021-07-05 | $7.37 | $7.50 | $7.33 | $7.45 | $7.45 | 3,558,530 |
| 2021-07-02 | $7.35 | $7.40 | $7.31 | $7.37 | $7.37 | 1,934,700 |
| 2021-07-01 | $7.37 | $7.48 | $7.33 | $7.37 | $7.37 | 3,793,740 |
| 2021-06-30 | $7.39 | $7.68 | $7.29 | $7.47 | $7.47 | 6,042,760 |
| 2021-06-29 | $7.48 | $7.53 | $7.36 | $7.38 | $7.38 | 3,632,530 |
| 2021-06-28 | $7.47 | $7.52 | $7.43 | $7.52 | $7.52 | 2,927,710 |
| 2021-06-25 | $7.48 | $7.52 | $7.40 | $7.46 | $7.46 | 4,569,330 |
| 2021-06-24 | $7.61 | $7.62 | $7.50 | $7.53 | $7.53 | 4,251,850 |
| 2021-06-23 | $7.52 | $7.70 | $7.48 | $7.63 | $7.63 | 7,551,370 |
| 2021-06-22 | $7.47 | $7.87 | $7.37 | $7.66 | $7.66 | 10,310,710 |
| 2021-06-21 | $7.54 | $7.58 | $7.40 | $7.47 | $7.47 | 6,672,840 |
| 2021-06-18 | $7.69 | $7.80 | $7.52 | $7.56 | $7.56 | 9,226,090 |
| 2021-06-17 | $7.49 | $7.72 | $7.46 | $7.62 | $7.62 | 8,209,850 |
| 2021-06-16 | $7.55 | $7.56 | $7.40 | $7.49 | $7.49 | 6,094,370 |
| 2021-06-15 | $7.43 | $7.61 | $7.36 | $7.58 | $7.58 | 8,760,390 |
| 2021-06-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-06-11 | $7.49 | $7.57 | $7.41 | $7.48 | $7.48 | 7,841,010 |
| 2021-06-10 | $7.70 | $7.79 | $7.47 | $7.56 | $7.56 | 17,158,430 |
| 2021-06-09 | $7.38 | $7.76 | $7.33 | $7.66 | $7.66 | 21,480,560 |
| 2021-06-08 | $7.36 | $7.54 | $7.26 | $7.44 | $7.44 | 16,789,040 |
| 2021-06-07 | $7.06 | $7.32 | $7.06 | $7.32 | $7.32 | 11,034,480 |
| 2021-06-04 | $7.21 | $7.24 | $7.06 | $7.09 | $7.09 | 8,872,020 |
| 2021-06-03 | $7.02 | $7.49 | $6.94 | $7.27 | $7.27 | 18,834,700 |
| 2021-06-02 | $7.12 | $7.12 | $6.99 | $7.03 | $7.03 | 3,642,170 |
| 2021-06-01 | $7.11 | $7.15 | $7.08 | $7.12 | $7.12 | 3,137,140 |
| 2021-05-31 | $7.08 | $7.10 | $7.04 | $7.09 | $7.09 | 3,545,890 |
| 2021-05-28 | $7.18 | $7.18 | $7.06 | $7.07 | $7.07 | 4,348,010 |
| 2021-05-27 | $7.12 | $7.24 | $7.11 | $7.18 | $7.18 | 6,353,110 |
| 2021-05-26 | $7.10 | $7.12 | $7.07 | $7.12 | $7.12 | 3,414,860 |
| 2021-05-25 | $7.07 | $7.11 | $7.05 | $7.10 | $7.10 | 2,987,270 |
| 2021-05-24 | $7.12 | $7.12 | $7.03 | $7.08 | $7.08 | 3,267,380 |
| 2021-05-21 | $6.97 | $7.10 | $6.96 | $7.07 | $7.07 | 4,241,930 |
| 2021-05-20 | $7.03 | $7.03 | $6.93 | $6.95 | $6.95 | 3,159,700 |
| 2021-05-19 | $7.08 | $7.11 | $7.01 | $7.03 | $7.03 | 2,301,910 |
| 2021-05-18 | $7.08 | $7.09 | $7.02 | $7.08 | $7.08 | 1,729,390 |
| 2021-05-17 | $7.12 | $7.12 | $7.01 | $7.06 | $7.06 | 2,866,050 |
| 2021-05-14 | $7.17 | $7.17 | $7.04 | $7.11 | $7.11 | 5,427,630 |
| 2021-05-13 | $7.12 | $7.17 | $7.08 | $7.16 | $7.16 | 4,780,110 |
| 2021-05-12 | $6.98 | $7.18 | $6.93 | $7.12 | $7.12 | 5,546,480 |
| 2021-05-11 | $6.88 | $6.96 | $6.82 | $6.95 | $6.95 | 2,857,570 |
| 2021-05-10 | $6.83 | $6.86 | $6.79 | $6.86 | $6.86 | 2,170,560 |
| 2021-05-07 | $6.91 | $6.91 | $6.79 | $6.85 | $6.85 | 2,068,000 |
| 2021-05-06 | $6.80 | $6.90 | $6.76 | $6.86 | $6.86 | 3,015,570 |
| 2021-05-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-05-04 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-30 | $6.86 | $6.87 | $6.73 | $6.82 | $6.82 | 5,188,150 |
| 2021-04-29 | $6.95 | $6.98 | $6.93 | $6.95 | $6.95 | 2,091,920 |
| 2021-04-28 | $6.94 | $6.99 | $6.88 | $6.95 | $6.95 | 2,197,360 |
| 2021-04-27 | $7.09 | $7.10 | $6.91 | $6.94 | $6.94 | 3,134,520 |
| 2021-04-26 | $7.08 | $7.16 | $7.04 | $7.08 | $7.08 | 4,011,200 |
| 2021-04-23 | $7.10 | $7.16 | $7.03 | $7.05 | $7.05 | 2,709,510 |
| 2021-04-22 | $7.06 | $7.19 | $7.06 | $7.13 | $7.13 | 4,819,870 |
| 2021-04-21 | $7.03 | $7.11 | $7.01 | $7.06 | $7.06 | 2,340,120 |
| 2021-04-20 | $7.05 | $7.14 | $7.03 | $7.07 | $7.07 | 3,065,740 |
| 2021-04-19 | $7.04 | $7.10 | $7.01 | $7.08 | $7.08 | 3,339,620 |
| 2021-04-16 | $6.95 | $7.06 | $6.92 | $7.05 | $7.05 | 2,817,900 |
| 2021-04-15 | $6.90 | $6.99 | $6.86 | $6.97 | $6.97 | 2,385,990 |
| 2021-04-14 | $6.88 | $6.92 | $6.83 | $6.92 | $6.92 | 1,362,510 |
| 2021-04-13 | $6.89 | $6.93 | $6.83 | $6.84 | $6.84 | 1,665,990 |
| 2021-04-12 | $7.02 | $7.03 | $6.84 | $6.89 | $6.89 | 4,046,190 |
| 2021-04-09 | $7.04 | $7.08 | $7.00 | $7.02 | $7.02 | 1,661,220 |
| 2021-04-08 | $7.09 | $7.10 | $7.02 | $7.07 | $7.07 | 2,265,260 |
| 2021-04-07 | $6.96 | $7.09 | $6.93 | $7.07 | $7.07 | 3,418,190 |
| 2021-04-06 | $6.91 | $6.98 | $6.91 | $6.96 | $6.96 | 1,636,750 |
| 2021-04-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-04-02 | $6.90 | $6.93 | $6.83 | $6.91 | $6.91 | 2,339,070 |
| 2021-04-01 | $6.98 | $6.98 | $6.86 | $6.90 | $6.90 | 1,941,840 |
| 2021-03-31 | $6.95 | $6.99 | $6.91 | $6.95 | $6.95 | 2,051,280 |
| 2021-03-30 | $6.96 | $6.98 | $6.93 | $6.94 | $6.94 | 2,002,720 |
| 2021-03-29 | $7.05 | $7.06 | $6.92 | $6.95 | $6.95 | 3,551,640 |
| 2021-03-26 | $7.06 | $7.09 | $7.00 | $7.05 | $7.05 | 4,505,700 |
| 2021-03-25 | $7.08 | $7.23 | $7.03 | $7.09 | $7.09 | 5,261,000 |
| 2021-03-24 | $7.09 | $7.10 | $7.02 | $7.03 | $7.03 | 3,089,260 |
| 2021-03-23 | $7.17 | $7.18 | $7.06 | $7.13 | $7.13 | 3,838,450 |
| 2021-03-22 | $7.14 | $7.21 | $7.11 | $7.17 | $7.17 | 4,505,790 |
| 2021-03-19 | $7.41 | $7.50 | $7.21 | $7.21 | $7.21 | 9,640,830 |
| 2021-03-18 | $7.04 | $7.13 | $7.04 | $7.12 | $7.12 | 3,817,290 |
| 2021-03-17 | $6.93 | $7.08 | $6.90 | $7.07 | $7.07 | 4,269,560 |
| 2021-03-16 | $6.84 | $7.06 | $6.84 | $6.93 | $6.93 | 2,899,580 |
| 2021-03-15 | $6.89 | $6.89 | $6.76 | $6.86 | $6.86 | 2,255,290 |
| 2021-03-12 | $6.90 | $6.92 | $6.82 | $6.86 | $6.86 | 2,132,860 |
| 2021-03-11 | $6.86 | $6.92 | $6.82 | $6.90 | $6.90 | 2,292,550 |
| 2021-03-10 | $6.91 | $6.97 | $6.84 | $6.85 | $6.85 | 1,830,400 |
| 2021-03-09 | $7.03 | $7.05 | $6.71 | $6.90 | $6.90 | 4,089,760 |
| 2021-03-08 | $7.11 | $7.16 | $7.01 | $7.08 | $7.08 | 3,733,550 |
| 2021-03-05 | $7.07 | $7.13 | $7.04 | $7.12 | $7.12 | 3,202,930 |
| 2021-03-04 | $7.12 | $7.22 | $7.01 | $7.10 | $7.10 | 4,489,170 |
| 2021-03-03 | $7.07 | $7.21 | $6.99 | $7.14 | $7.14 | 3,939,360 |
| 2021-03-02 | $7.15 | $7.18 | $7.01 | $7.06 | $7.06 | 3,180,200 |
| 2021-03-01 | $7.12 | $7.15 | $7.05 | $7.15 | $7.15 | 3,342,430 |
| 2021-02-26 | $7.04 | $7.16 | $7.02 | $7.09 | $7.09 | 3,619,360 |
| 2021-02-25 | $7.26 | $7.31 | $7.11 | $7.11 | $7.11 | 7,439,250 |
| 2021-02-24 | $7.09 | $7.43 | $7.06 | $7.20 | $7.20 | 14,324,190 |
| 2021-02-23 | $7.07 | $7.14 | $7.01 | $7.07 | $7.07 | 3,632,190 |
| 2021-02-22 | $7.06 | $7.25 | $7.05 | $7.10 | $7.10 | 5,455,810 |
| 2021-02-19 | $6.83 | $7.07 | $6.80 | $7.06 | $7.06 | 4,634,970 |
| 2021-02-18 | $6.74 | $6.88 | $6.74 | $6.82 | $6.82 | 3,466,440 |
| 2021-02-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-02-16 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-02-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-02-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-02-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-02-10 | $6.64 | $6.75 | $6.60 | $6.69 | $6.69 | 3,539,680 |
| 2021-02-09 | $6.59 | $6.66 | $6.47 | $6.63 | $6.63 | 7,457,900 |
| 2021-02-08 | $6.58 | $6.62 | $6.52 | $6.59 | $6.59 | 3,823,680 |
| 2021-02-05 | $6.75 | $6.85 | $6.40 | $6.56 | $6.56 | 7,856,950 |
| 2021-02-04 | $7.02 | $7.06 | $6.34 | $6.71 | $6.71 | 13,141,430 |
| 2021-02-03 | $7.38 | $7.38 | $7.00 | $7.01 | $7.01 | 7,579,320 |
| 2021-02-02 | $7.63 | $7.63 | $7.25 | $7.42 | $7.42 | 7,272,060 |
| 2021-02-01 | $7.66 | $7.69 | $7.10 | $7.62 | $7.62 | 10,104,170 |
| 2021-01-29 | $7.79 | $7.89 | $7.69 | $7.80 | $7.80 | 9,791,990 |
| 2021-01-28 | $7.86 | $8.03 | $7.66 | $7.79 | $7.79 | 6,005,070 |
| 2021-01-27 | $7.85 | $8.05 | $7.81 | $7.91 | $7.91 | 6,771,120 |
| 2021-01-26 | $7.68 | $8.47 | $7.60 | $7.96 | $7.96 | 20,322,580 |
| 2021-01-25 | $7.74 | $7.79 | $7.51 | $7.70 | $7.70 | 6,229,390 |
| 2021-01-22 | $7.88 | $7.98 | $7.76 | $7.77 | $7.77 | 5,681,390 |
| 2021-01-21 | $7.82 | $7.82 | $7.76 | $7.81 | $7.81 | 3,354,060 |
| 2021-01-20 | $7.83 | $7.88 | $7.75 | $7.82 | $7.82 | 3,794,680 |
| 2021-01-19 | $7.81 | $8.00 | $7.77 | $7.93 | $7.93 | 4,226,060 |
| 2021-01-18 | $7.79 | $7.81 | $7.72 | $7.81 | $7.81 | 2,927,810 |
| 2021-01-15 | $7.80 | $7.81 | $7.70 | $7.79 | $7.79 | 2,923,770 |
| 2021-01-14 | $7.80 | $7.81 | $7.68 | $7.78 | $7.78 | 3,342,820 |
| 2021-01-13 | $7.79 | $7.91 | $7.73 | $7.77 | $7.77 | 3,541,690 |
| 2021-01-12 | $7.72 | $7.81 | $7.65 | $7.77 | $7.77 | 3,346,610 |
| 2021-01-11 | $7.86 | $7.87 | $7.57 | $7.73 | $7.73 | 5,235,920 |
| 2021-01-08 | $7.77 | $7.91 | $7.50 | $7.81 | $7.81 | 4,261,740 |
| 2021-01-07 | $8.03 | $8.03 | $7.73 | $7.77 | $7.77 | 6,330,500 |
| 2021-01-06 | $8.08 | $8.12 | $8.01 | $8.05 | $8.05 | 3,445,170 |
| 2021-01-05 | $8.07 | $8.14 | $8.01 | $8.09 | $8.09 | 3,890,430 |
| 2021-01-04 | $7.85 | $8.10 | $7.80 | $8.08 | $8.08 | 5,951,100 |
| 2021-01-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2020-12-31 | $7.84 | $7.92 | $7.76 | $7.83 | $7.83 | 4,916,580 |
| 2020-12-30 | $7.95 | $7.99 | $7.81 | $7.81 | $7.81 | 5,675,070 |
| 2020-12-29 | $8.02 | $8.12 | $7.95 | $7.95 | $7.95 | 5,559,400 |
| 2020-12-28 | $8.60 | $8.60 | $7.89 | $8.06 | $8.06 | 14,277,680 |
| 2020-12-25 | $8.55 | $8.70 | $8.48 | $8.63 | $8.63 | 5,251,340 |
| 2020-12-24 | $8.60 | $8.64 | $8.41 | $8.57 | $8.57 | 5,863,270 |
| 2020-12-23 | $8.61 | $8.75 | $8.55 | $8.64 | $8.64 | 7,656,430 |
| 2020-12-22 | $8.67 | $8.80 | $8.50 | $8.60 | $8.60 | 7,646,370 |
| 2020-12-21 | $8.53 | $8.72 | $8.52 | $8.66 | $8.66 | 8,377,560 |
| 2020-12-18 | $8.51 | $8.57 | $8.43 | $8.52 | $8.52 | 4,546,090 |
| 2020-12-17 | $8.40 | $8.64 | $8.38 | $8.51 | $8.51 | 6,974,480 |
| 2020-12-16 | $8.45 | $8.45 | $8.31 | $8.42 | $8.42 | 4,374,100 |
| 2020-12-15 | $8.38 | $8.44 | $8.33 | $8.41 | $8.41 | 2,721,160 |
| 2020-12-14 | $8.42 | $8.42 | $8.28 | $8.38 | $8.38 | 2,304,720 |
| 2020-12-11 | $8.47 | $8.48 | $8.28 | $8.37 | $8.37 | 3,788,350 |
| 2020-12-10 | $8.49 | $8.49 | $8.28 | $8.47 | $8.47 | 4,816,360 |
| 2020-12-09 | $8.70 | $8.70 | $8.48 | $8.50 | $8.50 | 4,055,120 |
| 2020-12-08 | $8.76 | $8.76 | $8.59 | $8.63 | $8.63 | 4,298,330 |
| 2020-12-07 | $8.80 | $8.86 | $8.70 | $8.77 | $8.77 | 3,664,870 |
| 2020-12-04 | $8.76 | $8.84 | $8.74 | $8.81 | $8.81 | 2,492,700 |
| 2020-12-03 | $8.85 | $8.85 | $8.73 | $8.78 | $8.78 | 4,033,580 |
| 2020-12-02 | $8.88 | $8.91 | $8.83 | $8.85 | $8.85 | 3,311,900 |
| 2020-12-01 | $8.86 | $8.90 | $8.82 | $8.89 | $8.89 | 3,388,240 |
| 2020-11-30 | $8.86 | $8.93 | $8.81 | $8.82 | $8.82 | 4,380,600 |
| 2020-11-27 | $8.92 | $8.96 | $8.85 | $8.88 | $8.88 | 3,114,880 |
| 2020-11-26 | $8.95 | $9.01 | $8.88 | $8.91 | $8.91 | 3,896,790 |
| 2020-11-25 | $9.09 | $9.09 | $8.96 | $8.96 | $8.96 | 4,978,910 |
| 2020-11-24 | $9.03 | $9.11 | $8.94 | $9.08 | $9.08 | 6,023,220 |
| 2020-11-23 | $9.01 | $9.06 | $8.93 | $9.01 | $9.01 | 5,163,250 |
| 2020-11-20 | $9.03 | $9.07 | $8.95 | $9.02 | $9.02 | 4,226,630 |
| 2020-11-19 | $9.01 | $9.07 | $8.93 | $9.05 | $9.05 | 3,092,660 |
| 2020-11-18 | $9.08 | $9.13 | $8.99 | $9.02 | $9.02 | 4,989,660 |
| 2020-11-17 | $9.14 | $9.16 | $9.07 | $9.13 | $9.13 | 4,130,810 |
| 2020-11-16 | $8.98 | $9.15 | $8.92 | $9.14 | $9.14 | 7,763,550 |
| 2020-11-13 | $9.03 | $9.04 | $8.84 | $8.95 | $8.95 | 8,615,450 |
| 2020-11-12 | $9.15 | $9.19 | $8.87 | $9.10 | $9.10 | 15,095,260 |
| 2020-11-11 | $9.27 | $9.27 | $9.02 | $9.12 | $9.12 | 7,289,500 |
| 2020-11-10 | $9.39 | $9.39 | $9.22 | $9.22 | $9.22 | 6,553,550 |
| 2020-11-09 | $9.63 | $9.63 | $9.34 | $9.36 | $9.36 | 19,774,160 |
| 2020-11-06 | $9.56 | $9.70 | $9.46 | $9.64 | $9.64 | 12,505,020 |
| 2020-11-05 | $9.42 | $9.60 | $9.37 | $9.60 | $9.60 | 25,702,700 |
| 2020-11-04 | $9.37 | $9.53 | $9.20 | $9.36 | $9.36 | 13,360,190 |
| 2020-11-03 | $9.27 | $9.40 | $9.14 | $9.37 | $9.37 | 10,339,250 |
| 2020-11-02 | $9.08 | $9.42 | $8.95 | $9.22 | $9.22 | 13,249,990 |
| 2020-10-30 | $9.12 | $9.18 | $8.91 | $9.08 | $9.08 | 9,248,690 |
| 2020-10-29 | $8.96 | $9.20 | $8.94 | $9.16 | $9.16 | 11,323,840 |
| 2020-10-28 | $8.99 | $9.12 | $8.75 | $9.05 | $9.05 | 8,896,530 |
| 2020-10-27 | $8.72 | $8.98 | $8.60 | $8.88 | $8.88 | 6,252,120 |
| 2020-10-26 | $8.74 | $8.79 | $8.67 | $8.73 | $8.73 | 2,243,830 |
| 2020-10-23 | $8.90 | $8.95 | $8.74 | $8.75 | $8.75 | 3,563,390 |
| 2020-10-22 | $9.02 | $9.09 | $8.92 | $8.92 | $8.92 | 4,896,240 |
| 2020-10-21 | $8.96 | $9.07 | $8.91 | $9.04 | $9.04 | 6,473,770 |
| 2020-10-20 | $8.66 | $8.98 | $8.53 | $8.98 | $8.98 | 7,652,560 |
| 2020-10-19 | $8.98 | $9.08 | $8.65 | $8.70 | $8.70 | 9,862,290 |
| 2020-10-16 | $8.83 | $9.06 | $8.83 | $8.97 | $8.97 | 5,531,720 |
| 2020-10-15 | $9.02 | $9.02 | $8.78 | $8.81 | $8.81 | 5,140,300 |
| 2020-10-14 | $9.09 | $9.12 | $8.95 | $9.02 | $9.02 | 4,904,090 |
| 2020-10-13 | $9.03 | $9.15 | $8.95 | $9.08 | $9.08 | 6,170,760 |
| 2020-10-12 | $8.92 | $9.10 | $8.90 | $9.06 | $9.06 | 12,571,930 |
| 2020-10-09 | $8.69 | $9.00 | $8.68 | $8.92 | $8.92 | 9,326,460 |
| 2020-10-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-10-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-10-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-10-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-09-30 | $8.57 | $8.85 | $8.56 | $8.61 | $8.61 | 4,042,560 |
| 2020-09-29 | $8.55 | $8.61 | $8.51 | $8.55 | $8.55 | 2,807,210 |
| 2020-09-28 | $8.65 | $8.66 | $8.52 | $8.53 | $8.53 | 2,734,380 |
| 2020-09-25 | $8.77 | $8.84 | $8.60 | $8.61 | $8.61 | 5,082,620 |
| 2020-09-24 | $8.89 | $8.95 | $8.76 | $8.77 | $8.77 | 4,469,050 |
| 2020-09-23 | $8.97 | $8.99 | $8.91 | $8.93 | $8.93 | 2,357,460 |
| 2020-09-22 | $8.92 | $8.99 | $8.88 | $8.95 | $8.95 | 3,381,990 |
| 2020-09-21 | $9.01 | $9.06 | $8.96 | $8.97 | $8.97 | 3,560,660 |
| 2020-09-18 | $8.93 | $9.07 | $8.91 | $9.02 | $9.02 | 4,137,770 |
| 2020-09-17 | $9.06 | $9.09 | $8.90 | $8.96 | $8.96 | 4,541,030 |
| 2020-09-16 | $9.22 | $9.25 | $9.02 | $9.05 | $9.05 | 4,943,270 |
| 2020-09-15 | $9.04 | $9.39 | $8.96 | $9.25 | $9.25 | 8,196,680 |
| 2020-09-14 | $8.91 | $9.10 | $8.91 | $9.06 | $9.06 | 4,200,340 |
| 2020-09-11 | $8.85 | $8.95 | $8.76 | $8.88 | $8.88 | 4,547,360 |
| 2020-09-10 | $9.18 | $9.20 | $8.87 | $8.87 | $8.87 | 6,348,630 |
| 2020-09-09 | $9.23 | $9.34 | $9.08 | $9.09 | $9.09 | 7,406,910 |
| 2020-09-08 | $9.28 | $9.34 | $9.22 | $9.30 | $9.30 | 5,048,570 |
| 2020-09-07 | $9.43 | $9.47 | $9.22 | $9.22 | $9.22 | 7,954,450 |
| 2020-09-04 | $9.50 | $9.55 | $9.30 | $9.45 | $9.45 | 8,645,190 |
| 2020-09-03 | $9.70 | $9.75 | $9.55 | $9.58 | $9.58 | 7,360,700 |
| 2020-09-02 | $9.84 | $9.87 | $9.63 | $9.70 | $9.70 | 8,682,910 |
| 2020-09-01 | $9.61 | $9.87 | $9.58 | $9.79 | $9.79 | 11,109,820 |
| 2020-08-31 | $10.18 | $10.18 | $9.77 | $9.79 | $9.79 | 19,748,100 |
| 2020-08-28 | $9.54 | $9.72 | $9.50 | $9.68 | $9.68 | 9,333,330 |
| 2020-08-27 | $9.48 | $9.61 | $9.39 | $9.55 | $9.55 | 9,078,170 |
| 2020-08-26 | $9.28 | $9.85 | $9.24 | $9.54 | $9.54 | 19,553,370 |
| 2020-08-25 | $9.40 | $9.48 | $9.28 | $9.29 | $9.29 | 7,724,100 |
| 2020-08-24 | $9.58 | $9.58 | $9.22 | $9.38 | $9.38 | 12,152,680 |
| 2020-08-21 | $9.58 | $9.70 | $9.56 | $9.61 | $9.61 | 6,561,330 |
| 2020-08-20 | $9.76 | $9.76 | $9.59 | $9.62 | $9.62 | 7,841,820 |
| 2020-08-19 | $9.82 | $9.89 | $9.67 | $9.78 | $9.78 | 10,868,860 |
| 2020-08-18 | $9.81 | $9.90 | $9.77 | $9.87 | $9.87 | 11,169,890 |
| 2020-08-17 | $9.72 | $9.87 | $9.72 | $9.81 | $9.81 | 13,232,500 |
| 2020-08-14 | $9.66 | $9.76 | $9.60 | $9.73 | $9.73 | 6,729,290 |
| 2020-08-13 | $9.78 | $9.83 | $9.67 | $9.67 | $9.67 | 7,366,840 |
| 2020-08-12 | $9.92 | $9.95 | $9.60 | $9.75 | $9.75 | 12,438,390 |
| 2020-08-11 | $10.07 | $10.18 | $9.80 | $9.96 | $9.96 | 18,984,550 |
| 2020-08-10 | $10.07 | $10.14 | $9.95 | $10.08 | $10.08 | 13,368,340 |
| 2020-08-07 | $10.20 | $10.29 | $9.96 | $10.13 | $10.13 | 17,580,970 |
| 2020-08-06 | $10.11 | $10.29 | $10.02 | $10.23 | $10.23 | 25,539,640 |
| 2020-08-05 | $10.09 | $10.28 | $9.91 | $10.15 | $10.15 | 23,646,330 |
| 2020-08-04 | $9.89 | $10.27 | $9.77 | $10.14 | $10.14 | 27,124,190 |
| 2020-08-03 | $9.73 | $9.90 | $9.72 | $9.88 | $9.88 | 15,599,260 |
| 2020-07-31 | $9.76 | $9.92 | $9.64 | $9.76 | $9.73 | 15,119,000 |
| 2020-07-30 | $9.73 | $9.83 | $9.65 | $9.76 | $9.73 | 15,154,150 |
| 2020-07-29 | $9.55 | $9.74 | $9.51 | $9.73 | $9.70 | 10,951,150 |
| 2020-07-28 | $9.70 | $9.73 | $9.52 | $9.57 | $9.54 | 6,712,660 |
| 2020-07-27 | $9.70 | $9.74 | $9.52 | $9.62 | $9.59 | 6,542,510 |
| 2020-07-24 | $10.00 | $10.02 | $9.55 | $9.71 | $9.68 | 16,036,380 |
| 2020-07-23 | $10.17 | $10.17 | $9.76 | $10.02 | $9.99 | 17,590,890 |
| 2020-07-22 | $10.05 | $10.32 | $10.04 | $10.14 | $10.11 | 20,504,220 |
| 2020-07-21 | $9.95 | $10.35 | $9.91 | $10.15 | $10.12 | 24,243,700 |
| 2020-07-20 | $9.75 | $10.00 | $9.64 | $9.95 | $9.92 | 20,121,090 |
| 2020-07-17 | $9.51 | $9.92 | $9.51 | $9.72 | $9.69 | 19,849,320 |
| 2020-07-16 | $10.09 | $10.16 | $9.41 | $9.46 | $9.43 | 22,468,110 |
| 2020-07-15 | $10.54 | $10.55 | $10.06 | $10.07 | $10.04 | 22,085,520 |
| 2020-07-14 | $10.58 | $10.84 | $10.19 | $10.55 | $10.52 | 34,401,720 |
| 2020-07-13 | $10.44 | $10.64 | $10.36 | $10.58 | $10.55 | 35,842,000 |
| 2020-07-10 | $10.36 | $10.74 | $10.30 | $10.46 | $10.43 | 36,729,340 |
| 2020-07-09 | $10.20 | $10.57 | $10.17 | $10.48 | $10.45 | 38,557,920 |
| 2020-07-08 | $10.23 | $10.27 | $10.05 | $10.22 | $10.19 | 24,416,360 |
| 2020-07-07 | $10.17 | $10.34 | $10.05 | $10.18 | $10.15 | 34,972,680 |
| 2020-07-06 | $9.83 | $10.23 | $9.78 | $10.16 | $10.13 | 34,974,060 |
| 2020-07-03 | $9.79 | $9.93 | $9.71 | $9.81 | $9.78 | 17,999,370 |
| 2020-07-02 | $9.74 | $10.02 | $9.72 | $9.80 | $9.77 | 22,790,920 |
| 2020-07-01 | $10.06 | $10.06 | $9.64 | $9.75 | $9.72 | 24,937,160 |
| 2020-06-30 | $9.96 | $10.11 | $9.84 | $9.99 | $9.96 | 25,755,610 |
| 2020-06-29 | $9.92 | $10.23 | $9.72 | $9.93 | $9.90 | 29,199,940 |
| 2020-06-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.91 | 0 |
| 2020-06-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.91 | 0 |
| 2020-06-24 | $9.62 | $10.15 | $9.51 | $9.94 | $9.91 | 51,178,750 |
| 2020-06-23 | $9.73 | $9.77 | $9.45 | $9.70 | $9.67 | 26,878,080 |
| 2020-06-22 | $9.56 | $9.85 | $9.55 | $9.76 | $9.73 | 30,313,560 |
| 2020-06-19 | $9.27 | $9.73 | $9.16 | $9.71 | $9.68 | 40,552,760 |
| 2020-06-18 | $9.37 | $9.38 | $9.18 | $9.28 | $9.25 | 11,961,970 |
| 2020-06-17 | $9.15 | $9.43 | $9.15 | $9.34 | $9.31 | 17,304,790 |
| 2020-06-16 | $9.15 | $9.28 | $9.13 | $9.19 | $9.16 | 9,033,010 |
| 2020-06-15 | $9.05 | $9.33 | $9.05 | $9.15 | $9.12 | 16,017,190 |
| 2020-06-12 | $8.88 | $9.07 | $8.81 | $8.99 | $8.96 | 9,506,730 |
| 2020-06-11 | $9.15 | $9.27 | $9.06 | $9.06 | $9.03 | 11,269,450 |
| 2020-06-10 | $9.22 | $9.25 | $9.05 | $9.13 | $9.10 | 13,673,290 |
| 2020-06-09 | $9.28 | $9.34 | $9.23 | $9.26 | $9.23 | 9,308,350 |
| 2020-06-08 | $9.47 | $9.56 | $9.28 | $9.29 | $9.26 | 12,501,050 |
| 2020-06-05 | $9.34 | $9.54 | $9.23 | $9.38 | $9.35 | 16,578,190 |
| 2020-06-04 | $9.63 | $9.65 | $9.32 | $9.34 | $9.31 | 24,373,800 |
| 2020-06-03 | $9.69 | $9.86 | $9.59 | $9.64 | $9.61 | 27,324,450 |
| 2020-06-02 | $9.60 | $9.88 | $9.56 | $9.76 | $9.73 | 25,282,560 |
| 2020-06-01 | $9.55 | $9.92 | $9.47 | $9.73 | $9.70 | 41,157,320 |
| 2020-05-29 | $9.10 | $9.83 | $9.10 | $9.63 | $9.60 | 38,405,570 |
| 2020-05-28 | $9.40 | $9.63 | $9.15 | $9.17 | $9.14 | 27,762,970 |
| 2020-05-27 | $9.43 | $9.83 | $9.23 | $9.50 | $9.47 | 42,500,360 |
| 2020-05-26 | $9.36 | $9.52 | $9.28 | $9.45 | $9.42 | 26,429,630 |
| 2020-05-25 | $9.19 | $9.54 | $9.05 | $9.49 | $9.46 | 42,798,610 |
| 2020-05-22 | $8.66 | $9.48 | $8.53 | $9.32 | $9.29 | 52,675,300 |
| 2020-05-21 | $8.56 | $8.99 | $8.49 | $8.70 | $8.67 | 32,302,130 |
| 2020-05-20 | $8.79 | $8.79 | $8.44 | $8.56 | $8.53 | 18,405,710 |
| 2020-05-19 | $8.63 | $8.75 | $8.55 | $8.75 | $8.72 | 21,988,530 |
| 2020-05-18 | $8.53 | $8.63 | $8.43 | $8.57 | $8.54 | 12,889,410 |
| 2020-05-15 | $8.45 | $8.58 | $8.43 | $8.48 | $8.45 | 9,968,340 |
| 2020-05-14 | $8.51 | $8.54 | $8.34 | $8.43 | $8.40 | 11,181,170 |
| 2020-05-13 | $8.54 | $8.58 | $8.48 | $8.54 | $8.51 | 8,266,740 |
| 2020-05-12 | $8.53 | $8.63 | $8.37 | $8.60 | $8.57 | 12,978,500 |
| 2020-05-11 | $8.78 | $8.86 | $8.52 | $8.59 | $8.56 | 16,676,880 |
| 2020-05-08 | $8.52 | $8.61 | $8.47 | $8.56 | $8.53 | 14,975,720 |
| 2020-05-07 | $8.51 | $8.68 | $8.42 | $8.54 | $8.51 | 17,593,490 |
| 2020-05-06 | $8.28 | $8.47 | $8.26 | $8.46 | $8.43 | 12,447,560 |
| 2020-05-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.36 | 0 |
| 2020-05-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.36 | 0 |
| 2020-05-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.36 | 0 |
| 2020-04-30 | $8.32 | $8.45 | $8.28 | $8.39 | $8.36 | 15,122,350 |
| 2020-04-29 | $8.20 | $8.37 | $8.18 | $8.26 | $8.23 | 18,768,870 |
| 2020-04-28 | $8.65 | $8.95 | $8.41 | $8.58 | $8.55 | 38,901,530 |
| 2020-04-27 | $8.23 | $8.39 | $8.12 | $8.29 | $8.26 | 10,861,030 |
| 2020-04-24 | $8.45 | $8.47 | $8.15 | $8.19 | $8.17 | 14,137,950 |
| 2020-04-23 | $8.45 | $8.62 | $8.41 | $8.43 | $8.40 | 11,793,820 |
| 2020-04-22 | $8.41 | $8.45 | $8.31 | $8.43 | $8.40 | 10,617,960 |
| 2020-04-21 | $8.62 | $8.63 | $8.39 | $8.50 | $8.47 | 14,594,610 |
| 2020-04-20 | $8.57 | $8.74 | $8.52 | $8.68 | $8.65 | 14,800,540 |
| 2020-04-17 | $8.64 | $8.69 | $8.54 | $8.55 | $8.52 | 12,730,170 |
| 2020-04-16 | $8.66 | $8.67 | $8.55 | $8.61 | $8.58 | 12,007,770 |
| 2020-04-15 | $8.57 | $8.74 | $8.52 | $8.69 | $8.66 | 17,088,920 |
| 2020-04-14 | $8.48 | $8.59 | $8.41 | $8.55 | $8.52 | 10,527,970 |
| 2020-04-13 | $8.62 | $8.65 | $8.42 | $8.46 | $8.43 | 13,467,210 |
| 2020-04-10 | $8.68 | $8.93 | $8.53 | $8.73 | $8.70 | 22,554,000 |
| 2020-04-09 | $8.62 | $8.70 | $8.60 | $8.66 | $8.63 | 14,279,160 |
| 2020-04-08 | $8.52 | $8.73 | $8.48 | $8.62 | $8.59 | 16,389,700 |
| 2020-04-07 | $8.52 | $8.74 | $8.48 | $8.58 | $8.55 | 16,043,110 |
| 2020-04-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.41 | 0 |
| 2020-04-03 | $8.36 | $8.51 | $8.21 | $8.44 | $8.41 | 15,439,510 |
| 2020-04-02 | $8.10 | $8.37 | $8.08 | $8.36 | $8.33 | 11,302,380 |
| 2020-04-01 | $8.20 | $8.43 | $8.10 | $8.24 | $8.22 | 9,832,360 |
| 2020-03-31 | $8.33 | $8.35 | $8.17 | $8.21 | $8.19 | 8,499,480 |
| 2020-03-30 | $8.41 | $8.41 | $8.16 | $8.22 | $8.20 | 14,012,850 |
| 2020-03-27 | $8.76 | $8.79 | $8.48 | $8.53 | $8.50 | 11,799,520 |
| 2020-03-26 | $8.59 | $8.87 | $8.56 | $8.61 | $8.58 | 16,476,790 |
| 2020-03-25 | $8.55 | $8.98 | $8.48 | $8.76 | $8.73 | 23,668,190 |
| 2020-03-24 | $8.47 | $8.47 | $8.08 | $8.38 | $8.35 | 14,283,840 |
| 2020-03-23 | $8.50 | $8.62 | $8.19 | $8.24 | $8.22 | 16,693,220 |
| 2020-03-20 | $8.70 | $8.80 | $8.58 | $8.72 | $8.69 | 14,480,150 |
| 2020-03-19 | $8.48 | $8.65 | $8.38 | $8.62 | $8.59 | 17,364,950 |
| 2020-03-18 | $8.87 | $8.99 | $8.48 | $8.50 | $8.47 | 20,997,530 |
| 2020-03-17 | $9.00 | $9.15 | $8.24 | $8.73 | $8.70 | 27,253,310 |
| 2020-03-16 | $9.45 | $9.64 | $8.85 | $8.94 | $8.91 | 29,922,690 |
| 2020-03-13 | $9.03 | $9.51 | $9.03 | $9.33 | $9.30 | 30,149,910 |
| 2020-03-12 | $9.97 | $10.10 | $9.61 | $9.72 | $9.69 | 28,902,830 |
| 2020-03-11 | $10.39 | $10.46 | $10.11 | $10.11 | $10.08 | 33,172,260 |
| 2020-03-10 | $10.35 | $10.59 | $9.75 | $10.48 | $10.45 | 57,981,750 |
| 2020-03-09 | $10.86 | $11.25 | $10.75 | $10.79 | $10.76 | 69,951,700 |
| 2020-03-06 | $10.90 | $11.05 | $10.66 | $10.70 | $10.67 | 42,746,760 |
| 2020-03-05 | $11.00 | $11.35 | $10.81 | $11.12 | $11.09 | 62,821,530 |
| 2020-03-04 | $11.20 | $11.20 | $10.68 | $11.01 | $10.98 | 62,110,820 |
| 2020-03-03 | $10.59 | $11.40 | $10.41 | $11.23 | $11.20 | 109,701,350 |
| 2020-03-02 | $10.05 | $10.52 | $10.02 | $10.37 | $10.34 | 38,908,980 |
| 2020-02-28 | $9.90 | $11.12 | $9.80 | $10.08 | $10.05 | 58,531,580 |
| 2020-02-27 | $10.26 | $10.43 | $10.14 | $10.33 | $10.30 | 25,369,550 |
| 2020-02-26 | $10.30 | $10.50 | $10.10 | $10.17 | $10.14 | 38,945,340 |
| 2020-02-25 | $10.60 | $10.75 | $10.12 | $10.57 | $10.54 | 67,937,010 |
| 2020-02-24 | $10.67 | $11.14 | $10.43 | $10.94 | $10.91 | 76,078,140 |
| 2020-02-21 | $10.49 | $10.77 | $10.35 | $10.58 | $10.55 | 70,299,210 |
| 2020-02-20 | $10.00 | $10.62 | $9.95 | $10.51 | $10.48 | 68,316,780 |
| 2020-02-19 | $10.44 | $10.66 | $10.00 | $10.00 | $9.97 | 55,548,520 |
| 2020-02-18 | $10.45 | $10.69 | $10.35 | $10.54 | $10.51 | 48,959,430 |
| 2020-02-17 | $10.38 | $10.55 | $10.10 | $10.50 | $10.47 | 54,409,000 |
| 2020-02-14 | $10.44 | $10.79 | $10.20 | $10.27 | $10.24 | 64,964,520 |
| 2020-02-13 | $9.86 | $10.87 | $9.76 | $10.67 | $10.64 | 103,375,020 |
| 2020-02-12 | $9.85 | $9.94 | $9.67 | $9.88 | $9.85 | 32,818,560 |
| 2020-02-11 | $10.11 | $10.16 | $9.55 | $9.95 | $9.92 | 47,773,920 |
| 2020-02-10 | $9.96 | $10.25 | $9.91 | $10.14 | $10.11 | 38,815,500 |
| 2020-02-07 | $10.38 | $10.70 | $9.90 | $10.10 | $10.07 | 73,554,140 |
| 2020-02-06 | $10.60 | $11.07 | $10.31 | $10.46 | $10.43 | 99,345,930 |
| 2020-02-05 | $10.10 | $10.85 | $10.05 | $10.83 | $10.80 | 102,966,440 |
| 2020-02-04 | $9.25 | $10.49 | $9.24 | $10.38 | $10.35 | 104,395,450 |
| 2020-02-03 | $9.49 | $10.20 | $8.49 | $9.77 | $9.74 | 88,726,960 |
| 2020-01-31 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2020-01-30 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2020-01-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2020-01-28 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2020-01-27 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2020-01-24 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2020-01-23 | $9.05 | $9.94 | $8.94 | $9.43 | $9.40 | 50,873,480 |
| 2020-01-22 | $9.26 | $9.26 | $8.84 | $9.04 | $9.01 | 20,715,820 |
| 2020-01-21 | $9.12 | $9.38 | $9.11 | $9.30 | $9.27 | 34,987,770 |
| 2020-01-20 | $8.92 | $9.19 | $8.92 | $9.14 | $9.11 | 18,637,980 |
| 2020-01-17 | $8.95 | $9.04 | $8.90 | $8.91 | $8.88 | 10,480,180 |
| 2020-01-16 | $9.12 | $9.15 | $8.90 | $8.93 | $8.90 | 19,196,890 |
| 2020-01-15 | $9.15 | $9.21 | $9.10 | $9.12 | $9.09 | 12,360,720 |
| 2020-01-14 | $9.27 | $9.28 | $9.13 | $9.14 | $9.11 | 15,925,920 |
| 2020-01-13 | $9.13 | $9.22 | $9.08 | $9.20 | $9.17 | 15,874,780 |
| 2020-01-10 | $9.26 | $9.28 | $9.09 | $9.14 | $9.11 | 12,896,620 |
| 2020-01-09 | $9.19 | $9.26 | $9.13 | $9.19 | $9.16 | 18,379,120 |
| 2020-01-08 | $9.29 | $9.34 | $9.05 | $9.09 | $9.06 | 30,533,540 |
| 2020-01-07 | $9.39 | $9.48 | $9.26 | $9.39 | $9.36 | 31,288,990 |
| 2020-01-06 | $9.53 | $9.53 | $9.16 | $9.36 | $9.33 | 47,368,030 |
| 2020-01-03 | $9.69 | $9.78 | $9.55 | $9.58 | $9.55 | 38,789,720 |
| 2020-01-02 | $9.75 | $9.85 | $9.58 | $9.75 | $9.72 | 49,828,600 |
| 2020-01-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.66 | 0 |
| 2019-12-31 | $9.51 | $9.87 | $9.43 | $9.69 | $9.66 | 47,782,800 |
| 2019-12-30 | $9.25 | $9.87 | $9.25 | $9.61 | $9.58 | 57,797,150 |
| 2019-12-27 | $9.40 | $9.72 | $9.17 | $9.18 | $9.15 | 49,101,420 |
| 2019-12-26 | $8.90 | $9.88 | $8.85 | $9.50 | $9.47 | 67,577,850 |
| 2019-12-25 | $8.97 | $9.31 | $8.84 | $9.07 | $9.04 | 75,054,850 |
| 2019-12-24 | $8.97 | $8.97 | $8.61 | $8.97 | $8.94 | 53,049,100 |
| 2019-12-23 | $8.41 | $8.43 | $8.15 | $8.15 | $8.13 | 12,989,140 |
| 2019-12-20 | $8.56 | $8.64 | $8.46 | $8.46 | $8.43 | 15,141,660 |
| 2019-12-19 | $8.50 | $8.62 | $8.42 | $8.55 | $8.52 | 15,746,150 |
| 2019-12-18 | $8.64 | $8.68 | $8.47 | $8.48 | $8.45 | 18,980,280 |
| 2019-12-17 | $8.47 | $8.83 | $8.44 | $8.60 | $8.57 | 22,441,490 |
| 2019-12-16 | $8.32 | $8.46 | $8.28 | $8.46 | $8.43 | 14,739,030 |
| 2019-12-13 | $8.21 | $8.29 | $8.18 | $8.28 | $8.25 | 10,447,860 |
| 2019-12-12 | $8.25 | $8.27 | $8.14 | $8.14 | $8.12 | 7,084,840 |
| 2019-12-11 | $8.31 | $8.38 | $8.24 | $8.25 | $8.23 | 7,976,600 |
| 2019-12-10 | $8.22 | $8.44 | $8.16 | $8.33 | $8.30 | 12,293,860 |
| 2019-12-09 | $8.20 | $8.26 | $8.17 | $8.22 | $8.20 | 6,819,350 |
| 2019-12-06 | $8.18 | $8.22 | $8.13 | $8.17 | $8.15 | 5,787,330 |
| 2019-12-05 | $8.10 | $8.19 | $8.10 | $8.18 | $8.16 | 7,825,500 |
| 2019-12-04 | $8.02 | $8.14 | $8.00 | $8.08 | $8.06 | 6,205,320 |
| 2019-12-03 | $8.00 | $8.35 | $7.90 | $8.16 | $8.14 | 11,251,960 |
| 2019-12-02 | $7.94 | $8.08 | $7.93 | $8.00 | $7.98 | 5,018,660 |
| 2019-11-29 | $8.04 | $8.04 | $7.90 | $7.93 | $7.91 | 6,843,460 |
| 2019-11-28 | $8.11 | $8.14 | $8.00 | $8.03 | $8.01 | 5,725,770 |
| 2019-11-27 | $8.09 | $8.14 | $8.08 | $8.10 | $8.08 | 4,175,280 |
| 2019-11-26 | $8.13 | $8.17 | $8.07 | $8.09 | $8.07 | 4,812,330 |
| 2019-11-25 | $8.18 | $8.22 | $8.08 | $8.12 | $8.10 | 5,234,490 |
| 2019-11-22 | $8.23 | $8.30 | $8.15 | $8.16 | $8.14 | 6,811,600 |
| 2019-11-21 | $8.20 | $8.33 | $8.16 | $8.21 | $8.19 | 5,450,740 |
| 2019-11-20 | $8.40 | $8.43 | $8.26 | $8.27 | $8.24 | 7,109,580 |
| 2019-11-19 | $8.23 | $8.37 | $8.21 | $8.36 | $8.33 | 7,683,450 |
| 2019-11-18 | $8.12 | $8.26 | $8.11 | $8.21 | $8.19 | 6,209,880 |
| 2019-11-15 | $8.37 | $8.39 | $8.11 | $8.12 | $8.10 | 9,602,630 |
| 2019-11-14 | $8.45 | $8.45 | $8.34 | $8.37 | $8.34 | 6,024,180 |
| 2019-11-13 | $8.42 | $8.47 | $8.36 | $8.38 | $8.35 | 5,793,070 |
| 2019-11-12 | $8.40 | $8.46 | $8.25 | $8.42 | $8.39 | 7,699,830 |
| 2019-11-11 | $8.65 | $8.66 | $8.38 | $8.39 | $8.36 | 10,601,820 |
| 2019-11-08 | $8.69 | $8.74 | $8.60 | $8.68 | $8.65 | 10,928,530 |
| 2019-11-07 | $8.68 | $8.73 | $8.61 | $8.66 | $8.63 | 8,978,600 |
| 2019-11-06 | $9.00 | $9.04 | $8.56 | $8.65 | $8.62 | 19,326,990 |
| 2019-11-05 | $9.21 | $9.21 | $8.85 | $8.98 | $8.95 | 20,773,110 |
| 2019-11-04 | $9.28 | $9.39 | $9.10 | $9.19 | $9.16 | 23,224,360 |
| 2019-11-01 | $8.98 | $9.34 | $8.81 | $9.32 | $9.29 | 28,304,280 |
| 2019-10-31 | $9.20 | $9.35 | $8.84 | $8.97 | $8.94 | 22,222,670 |
| 2019-10-30 | $9.31 | $9.47 | $9.03 | $9.10 | $9.07 | 28,663,770 |
| 2019-10-29 | $9.24 | $9.75 | $9.06 | $9.29 | $9.26 | 49,706,400 |
| 2019-10-28 | $8.82 | $9.35 | $8.74 | $9.29 | $9.26 | 39,159,050 |
| 2019-10-25 | $8.55 | $8.82 | $8.42 | $8.75 | $8.72 | 18,578,140 |
| 2019-10-24 | $8.49 | $8.78 | $8.42 | $8.59 | $8.56 | 11,612,860 |
| 2019-10-23 | $8.59 | $8.72 | $8.46 | $8.49 | $8.46 | 7,561,560 |
| 2019-10-22 | $8.51 | $8.62 | $8.49 | $8.56 | $8.53 | 6,203,290 |
| 2019-10-21 | $8.38 | $8.75 | $8.26 | $8.52 | $8.49 | 9,930,430 |
| 2019-10-18 | $8.75 | $8.75 | $8.37 | $8.44 | $8.41 | 8,915,530 |
| 2019-10-17 | $8.63 | $8.78 | $8.63 | $8.71 | $8.68 | 5,782,860 |
| 2019-10-16 | $8.76 | $8.83 | $8.67 | $8.68 | $8.65 | 7,505,010 |
| 2019-10-15 | $8.91 | $8.91 | $8.71 | $8.74 | $8.71 | 8,823,450 |
| 2019-10-14 | $8.81 | $8.95 | $8.76 | $8.87 | $8.84 | 11,968,910 |
| 2019-10-11 | $8.63 | $8.86 | $8.61 | $8.74 | $8.71 | 13,834,980 |
| 2019-10-10 | $8.46 | $8.75 | $8.41 | $8.66 | $8.63 | 12,570,330 |
| 2019-10-09 | $8.33 | $8.46 | $8.22 | $8.46 | $8.43 | 6,436,690 |
| 2019-10-08 | $8.37 | $8.48 | $8.37 | $8.38 | $8.35 | 7,712,060 |
| 2019-10-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.31 | 0 |
| 2019-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.31 | 0 |
| 2019-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.31 | 0 |
| 2019-10-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.31 | 0 |
| 2019-10-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.31 | 0 |
| 2019-09-30 | $8.62 | $8.67 | $8.30 | $8.34 | $8.31 | 11,347,640 |
| 2019-09-27 | $8.65 | $8.75 | $8.59 | $8.62 | $8.59 | 8,159,760 |
| 2019-09-26 | $9.10 | $9.13 | $8.60 | $8.61 | $8.58 | 16,234,300 |
| 2019-09-25 | $9.29 | $9.29 | $9.02 | $9.02 | $8.99 | 14,642,050 |
| 2019-09-24 | $9.33 | $9.43 | $9.29 | $9.34 | $9.31 | 13,288,320 |
| 2019-09-23 | $9.44 | $9.55 | $9.26 | $9.35 | $9.32 | 10,563,730 |
| 2019-09-20 | $9.55 | $9.58 | $9.42 | $9.45 | $9.42 | 11,356,720 |
| 2019-09-19 | $9.55 | $9.61 | $9.26 | $9.55 | $9.52 | 18,308,130 |
| 2019-09-18 | $9.41 | $9.75 | $9.41 | $9.52 | $9.49 | 20,697,720 |
| 2019-09-17 | $9.80 | $9.81 | $9.34 | $9.37 | $9.34 | 27,396,900 |
| 2019-09-16 | $10.00 | $10.03 | $9.80 | $9.85 | $9.82 | 26,058,650 |
| 2019-09-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.91 | 0 |
| 2019-09-12 | $9.90 | $10.20 | $9.85 | $9.94 | $9.91 | 35,055,350 |
| 2019-09-11 | $9.69 | $10.35 | $9.55 | $9.98 | $9.95 | 55,093,260 |
| 2019-09-10 | $9.76 | $9.76 | $9.54 | $9.61 | $9.58 | 27,358,310 |
| 2019-09-09 | $9.58 | $9.79 | $9.40 | $9.74 | $9.71 | 35,905,090 |
| 2019-09-06 | $9.45 | $9.54 | $9.25 | $9.37 | $9.34 | 27,891,720 |
| 2019-09-05 | $9.28 | $9.88 | $9.20 | $9.42 | $9.39 | 51,474,960 |
| 2019-09-04 | $9.07 | $9.30 | $9.00 | $9.15 | $9.12 | 28,154,250 |
| 2019-09-03 | $9.02 | $9.15 | $9.01 | $9.10 | $9.07 | 20,149,060 |
| 2019-09-02 | $8.79 | $9.12 | $8.62 | $9.05 | $9.02 | 22,458,030 |
| 2019-08-30 | $9.18 | $9.20 | $8.73 | $8.80 | $8.77 | 24,081,040 |
| 2019-08-29 | $9.15 | $9.21 | $9.00 | $9.03 | $9.00 | 22,182,570 |
| 2019-08-28 | $9.06 | $9.17 | $8.82 | $9.14 | $9.11 | 25,584,460 |
| 2019-08-27 | $8.96 | $9.14 | $8.88 | $9.05 | $9.02 | 25,107,000 |
| 2019-08-26 | $8.74 | $8.88 | $8.53 | $8.87 | $8.84 | 20,276,210 |
| 2019-08-23 | $9.05 | $9.26 | $8.91 | $8.99 | $8.96 | 23,335,440 |
| 2019-08-22 | $9.33 | $9.39 | $9.03 | $9.13 | $9.08 | 33,480,490 |
| 2019-08-21 | $8.65 | $9.48 | $8.58 | $9.32 | $9.27 | 59,008,290 |
| 2019-08-20 | $8.81 | $8.85 | $8.63 | $8.67 | $8.62 | 24,246,320 |
| 2019-08-19 | $8.65 | $8.78 | $8.52 | $8.75 | $8.70 | 26,192,880 |
| 2019-08-16 | $8.50 | $8.59 | $8.42 | $8.52 | $8.48 | 20,877,850 |
| 2019-08-15 | $8.20 | $8.64 | $8.02 | $8.58 | $8.54 | 27,981,600 |
| 2019-08-14 | $8.43 | $8.55 | $8.36 | $8.38 | $8.34 | 15,361,940 |
| 2019-08-13 | $8.40 | $8.46 | $8.21 | $8.31 | $8.27 | 11,580,770 |
| 2019-08-12 | $8.39 | $8.52 | $8.37 | $8.49 | $8.45 | 11,272,600 |
| 2019-08-09 | $8.53 | $8.65 | $8.36 | $8.36 | $8.32 | 14,727,190 |
| 2019-08-08 | $8.48 | $8.66 | $8.45 | $8.47 | $8.43 | 16,725,500 |
| 2019-08-07 | $8.49 | $8.62 | $8.39 | $8.44 | $8.40 | 20,745,120 |
| 2019-08-06 | $8.63 | $8.65 | $8.07 | $8.35 | $8.31 | 26,720,170 |
| 2019-08-05 | $8.74 | $8.93 | $8.66 | $8.75 | $8.70 | 15,968,980 |
| 2019-08-02 | $8.88 | $8.96 | $8.51 | $8.75 | $8.70 | 28,636,570 |
| 2019-08-01 | $9.00 | $9.21 | $8.70 | $9.13 | $9.08 | 20,564,240 |
| 2019-07-31 | $9.58 | $9.58 | $9.19 | $9.25 | $9.20 | 25,867,430 |
| 2019-07-30 | $9.55 | $9.76 | $9.55 | $9.60 | $9.55 | 15,523,110 |
| 2019-07-29 | $9.70 | $9.73 | $9.52 | $9.54 | $9.49 | 13,434,750 |
| 2019-07-26 | $9.80 | $9.80 | $9.60 | $9.66 | $9.61 | 15,785,870 |
| 2019-07-25 | $9.87 | $9.92 | $9.68 | $9.80 | $9.75 | 15,562,960 |
| 2019-07-24 | $9.85 | $10.04 | $9.78 | $9.87 | $9.82 | 15,352,850 |
| 2019-07-23 | $9.62 | $9.94 | $9.62 | $9.83 | $9.78 | 20,179,290 |
| 2019-07-22 | $10.75 | $10.78 | $9.78 | $9.94 | $9.89 | 29,553,180 |
| 2019-07-19 | $10.69 | $10.91 | $10.61 | $10.69 | $10.63 | 18,642,560 |
| 2019-07-18 | $10.92 | $10.92 | $10.66 | $10.69 | $10.63 | 23,541,280 |
| 2019-07-17 | $10.70 | $11.50 | $10.58 | $11.14 | $11.08 | 40,970,180 |
| 2019-07-16 | $10.65 | $10.75 | $10.61 | $10.68 | $10.62 | 12,070,360 |
| 2019-07-15 | $10.54 | $10.79 | $10.30 | $10.65 | $10.59 | 17,718,220 |
| 2019-07-12 | $10.33 | $10.85 | $10.29 | $10.64 | $10.58 | 20,449,670 |
| 2019-07-11 | $10.40 | $10.60 | $10.27 | $10.40 | $10.35 | 14,465,460 |
| 2019-07-10 | $10.81 | $10.87 | $10.26 | $10.38 | $10.33 | 20,407,580 |
| 2019-07-09 | $11.00 | $11.00 | $10.61 | $10.79 | $10.73 | 21,326,160 |
| 2019-07-08 | $11.08 | $11.42 | $10.89 | $11.09 | $11.03 | 28,683,990 |
| 2019-07-05 | $11.12 | $11.30 | $10.95 | $11.16 | $11.10 | 15,233,490 |
| 2019-07-04 | $11.22 | $11.25 | $11.01 | $11.05 | $10.99 | 15,842,490 |
| 2019-07-03 | $11.35 | $11.47 | $11.15 | $11.18 | $11.12 | 18,227,940 |
| 2019-07-02 | $11.54 | $11.55 | $11.30 | $11.35 | $11.29 | 18,415,150 |
| 2019-07-01 | $11.46 | $11.55 | $11.34 | $11.49 | $11.43 | 28,120,330 |
| 2019-06-28 | $11.49 | $11.49 | $10.95 | $11.14 | $11.08 | 26,846,930 |
| 2019-06-27 | $11.59 | $11.73 | $11.36 | $11.49 | $11.43 | 24,460,280 |
| 2019-06-26 | $11.73 | $11.81 | $11.57 | $11.59 | $11.53 | 19,934,850 |
| 2019-06-25 | $11.85 | $11.98 | $11.35 | $11.88 | $11.82 | 38,441,970 |
| 2019-06-24 | $11.94 | $11.97 | $11.68 | $11.80 | $11.74 | 26,873,160 |
| 2019-06-21 | $11.80 | $12.06 | $11.71 | $11.97 | $11.91 | 48,985,220 |
| 2019-06-20 | $11.58 | $11.96 | $11.46 | $11.78 | $11.72 | 42,125,930 |
| 2019-06-19 | $11.62 | $12.09 | $11.43 | $11.68 | $11.62 | 46,285,690 |
| 2019-06-18 | $11.38 | $11.40 | $11.07 | $11.24 | $11.18 | 18,658,500 |
| 2019-06-17 | $11.53 | $11.75 | $11.18 | $11.37 | $11.31 | 23,431,800 |
| 2019-06-14 | $11.96 | $11.96 | $11.39 | $11.42 | $11.36 | 39,418,900 |
| 2019-06-13 | $11.83 | $12.36 | $11.83 | $11.92 | $11.86 | 49,495,990 |
| 2019-06-12 | $11.91 | $12.09 | $11.70 | $11.80 | $11.74 | 47,134,470 |
| 2019-06-11 | $11.23 | $12.10 | $11.03 | $11.94 | $11.88 | 63,764,450 |
| 2019-06-10 | $11.04 | $11.35 | $10.34 | $11.10 | $11.04 | 34,610,020 |
| 2019-06-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.88 | 0 |
| 2019-06-06 | $12.00 | $12.00 | $10.85 | $10.94 | $10.88 | 63,208,820 |
| 2019-06-05 | $12.34 | $12.39 | $11.73 | $12.05 | $11.99 | 46,629,530 |
| 2019-06-04 | $12.57 | $12.58 | $11.70 | $12.10 | $12.04 | 64,140,340 |
| 2019-06-03 | $12.76 | $13.08 | $12.50 | $12.73 | $12.66 | 54,212,780 |
| 2019-05-31 | $13.18 | $13.27 | $12.60 | $12.67 | $12.60 | 62,658,880 |
| 2019-05-30 | $13.07 | $13.18 | $12.66 | $12.99 | $12.92 | 72,161,890 |
| 2019-05-29 | $13.26 | $13.79 | $12.87 | $13.31 | $13.24 | 103,748,850 |
| 2019-05-28 | $13.08 | $13.89 | $13.08 | $13.40 | $13.33 | 137,446,820 |
| 2019-05-27 | $12.16 | $12.84 | $12.16 | $12.63 | $12.56 | 68,211,700 |
| 2019-05-24 | $13.29 | $13.48 | $12.30 | $12.30 | $12.24 | 101,433,900 |
| 2019-05-23 | $12.89 | $14.16 | $12.87 | $13.67 | $13.60 | 123,987,580 |
| 2019-05-22 | $13.60 | $14.20 | $13.17 | $13.27 | $13.20 | 161,365,320 |
| 2019-05-21 | $11.91 | $13.16 | $11.84 | $13.16 | $13.09 | 66,798,750 |
| 2019-05-20 | $12.60 | $12.60 | $11.50 | $11.96 | $11.90 | 72,014,990 |
| 2019-05-17 | $12.17 | $13.30 | $12.17 | $12.63 | $12.56 | 122,004,620 |
| 2019-05-16 | $11.77 | $12.80 | $11.51 | $12.40 | $12.34 | 104,813,500 |
| 2019-05-15 | $11.78 | $12.40 | $11.73 | $11.94 | $11.88 | 116,494,700 |
| 2019-05-14 | $10.35 | $11.39 | $10.25 | $11.39 | $11.33 | 57,785,300 |
| 2019-05-13 | $10.30 | $10.54 | $10.22 | $10.35 | $10.30 | 34,222,490 |
| 2019-05-10 | $10.25 | $10.66 | $9.80 | $10.54 | $10.48 | 53,086,450 |
| 2019-05-09 | $10.01 | $10.30 | $9.95 | $10.00 | $9.95 | 34,081,890 |
| 2019-05-08 | $9.50 | $10.58 | $9.35 | $10.32 | $10.27 | 54,605,750 |
| 2019-05-07 | $9.69 | $9.95 | $9.45 | $9.77 | $9.72 | 36,478,040 |
| 2019-05-06 | $10.10 | $10.18 | $9.50 | $9.50 | $9.45 | 40,401,030 |
| 2019-05-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.49 | 0 |
| 2019-05-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.49 | 0 |
| 2019-05-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.49 | 0 |
| 2019-04-30 | $10.26 | $10.75 | $10.26 | $10.55 | $10.49 | 38,108,530 |
| 2019-04-29 | $11.30 | $11.39 | $10.20 | $10.20 | $10.15 | 46,439,160 |
| 2019-04-26 | $11.90 | $11.90 | $11.20 | $11.21 | $11.15 | 50,778,200 |
| 2019-04-25 | $12.40 | $12.89 | $11.90 | $11.96 | $11.90 | 64,316,000 |
| 2019-04-24 | $13.30 | $13.39 | $12.30 | $12.73 | $12.66 | 96,311,990 |
| 2019-04-23 | $13.02 | $14.22 | $12.88 | $13.59 | $13.52 | 132,116,650 |
| 2019-04-22 | $13.12 | $13.80 | $12.85 | $13.22 | $13.15 | 88,591,930 |
| 2019-04-19 | $13.30 | $13.42 | $12.80 | $12.99 | $12.92 | 66,716,990 |
| 2019-04-18 | $12.65 | $13.88 | $12.53 | $13.45 | $13.38 | 95,758,810 |
| 2019-04-17 | $12.51 | $13.16 | $12.50 | $12.85 | $12.78 | 66,652,860 |
| 2019-04-16 | $12.38 | $12.80 | $11.90 | $12.68 | $12.61 | 61,501,990 |
| 2019-04-15 | $13.15 | $13.20 | $12.22 | $12.36 | $12.30 | 63,644,060 |
| 2019-04-12 | $12.75 | $13.26 | $12.62 | $12.99 | $12.92 | 66,208,920 |
| 2019-04-11 | $13.53 | $13.63 | $12.81 | $12.85 | $12.78 | 94,385,340 |
| 2019-04-10 | $14.00 | $14.42 | $13.67 | $13.80 | $13.73 | 150,454,000 |
| 2019-04-09 | $13.02 | $14.52 | $12.90 | $14.52 | $14.44 | 208,491,060 |
| 2019-04-08 | $12.85 | $13.23 | $12.40 | $13.20 | $13.13 | 105,393,930 |
| 2019-04-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.30 | 0 |
| 2019-04-04 | $12.90 | $14.15 | $12.87 | $13.37 | $13.30 | 162,545,540 |
| 2019-04-03 | $13.70 | $13.70 | $12.68 | $13.13 | $13.06 | 158,192,080 |
| 2019-04-02 | $12.59 | $13.77 | $12.32 | $13.77 | $13.70 | 193,672,270 |
| 2019-04-01 | $12.01 | $12.67 | $12.01 | $12.52 | $12.45 | 115,260,060 |
| 2019-03-29 | $11.71 | $12.25 | $11.43 | $12.08 | $12.02 | 113,498,050 |
| 2019-03-28 | $12.90 | $13.29 | $12.08 | $12.08 | $12.02 | 134,208,590 |
| 2019-03-27 | $13.25 | $13.65 | $12.68 | $13.42 | $13.35 | 137,303,020 |
| 2019-03-26 | $13.05 | $13.57 | $12.66 | $13.55 | $13.48 | 153,251,770 |
| 2019-03-25 | $14.20 | $14.20 | $13.27 | $13.27 | $13.20 | 179,441,380 |
| 2019-03-22 | $13.98 | $15.30 | $13.66 | $14.74 | $14.66 | 235,370,960 |
| 2019-03-21 | $15.79 | $16.09 | $13.92 | $14.26 | $14.19 | 194,181,740 |
| 2019-03-20 | $14.02 | $14.63 | $13.70 | $14.63 | $14.55 | 166,549,550 |
| 2019-03-19 | $11.25 | $13.30 | $11.15 | $13.30 | $13.23 | 179,075,140 |
| 2019-03-18 | $11.25 | $12.09 | $10.75 | $12.09 | $12.03 | 245,102,150 |
| 2019-03-15 | $10.00 | $10.99 | $10.00 | $10.99 | $10.93 | 127,471,980 |
| 2019-03-14 | $9.99 | $9.99 | $9.90 | $9.99 | $9.94 | 124,632,600 |
| 2019-03-13 | $9.08 | $9.08 | $9.08 | $9.08 | $9.03 | 5,467,670 |
| 2019-03-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.21 | 6,937,510 |
| 2019-03-11 | $7.50 | $7.50 | $7.40 | $7.50 | $7.46 | 36,053,610 |
| 2019-03-08 | $7.10 | $7.30 | $6.72 | $6.82 | $6.78 | 45,517,460 |
| 2019-03-07 | $7.30 | $7.50 | $7.16 | $7.34 | $7.30 | 52,130,600 |
| 2019-03-06 | $7.52 | $7.62 | $7.10 | $7.39 | $7.35 | 57,611,780 |
| 2019-03-05 | $6.94 | $7.60 | $6.80 | $7.46 | $7.42 | 61,815,000 |
| 2019-03-04 | $6.94 | $7.12 | $6.87 | $6.95 | $6.91 | 39,760,110 |
| 2019-03-01 | $6.80 | $6.91 | $6.65 | $6.79 | $6.75 | 29,055,200 |
| 2019-02-28 | $7.18 | $7.24 | $6.70 | $6.72 | $6.68 | 58,182,020 |
| 2019-02-27 | $7.05 | $7.49 | $7.00 | $7.43 | $7.39 | 61,323,730 |
| 2019-02-26 | $7.14 | $7.66 | $6.84 | $6.93 | $6.89 | 80,361,320 |
| 2019-02-25 | $6.80 | $7.14 | $6.60 | $7.14 | $7.10 | 49,469,080 |
| 2019-02-22 | $6.00 | $6.50 | $5.98 | $6.49 | $6.46 | 54,416,320 |
| 2019-02-21 | $5.95 | $6.35 | $5.94 | $6.05 | $6.02 | 38,520,650 |
| 2019-02-20 | $5.97 | $6.02 | $5.88 | $5.95 | $5.92 | 16,455,190 |
| 2019-02-19 | $5.94 | $6.12 | $5.85 | $6.07 | $6.04 | 31,830,250 |
| 2019-02-18 | $5.78 | $5.93 | $5.75 | $5.92 | $5.89 | 19,695,930 |
| 2019-02-15 | $5.79 | $5.84 | $5.70 | $5.74 | $5.71 | 16,138,660 |
| 2019-02-14 | $5.66 | $5.97 | $5.61 | $5.80 | $5.77 | 26,505,740 |
| 2019-02-13 | $5.54 | $5.69 | $5.45 | $5.65 | $5.62 | 15,857,310 |
| 2019-02-12 | $5.43 | $5.55 | $5.39 | $5.49 | $5.46 | 11,901,770 |
| 2019-02-11 | $5.27 | $5.40 | $5.26 | $5.39 | $5.36 | 10,462,250 |
| 2019-02-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2019-02-07 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2019-02-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2019-02-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2019-02-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2019-02-01 | $5.07 | $5.25 | $5.06 | $5.23 | $5.20 | 9,575,680 |
| 2019-01-31 | $5.29 | $5.32 | $4.97 | $5.06 | $5.03 | 13,691,510 |
| 2019-01-30 | $5.40 | $5.43 | $5.22 | $5.23 | $5.20 | 8,120,350 |
| 2019-01-29 | $5.63 | $5.68 | $5.20 | $5.40 | $5.37 | 14,638,020 |
| 2019-01-28 | $5.78 | $5.82 | $5.65 | $5.67 | $5.64 | 10,186,000 |
| 2019-01-25 | $6.00 | $6.05 | $5.71 | $5.72 | $5.69 | 25,121,140 |
| 2019-01-24 | $6.26 | $6.28 | $5.98 | $6.03 | $6.00 | 24,034,140 |
| 2019-01-23 | $6.15 | $6.25 | $6.01 | $6.17 | $6.14 | 19,527,090 |
| 2019-01-22 | $6.19 | $6.35 | $6.13 | $6.16 | $6.13 | 23,893,050 |
| 2019-01-21 | $6.18 | $6.26 | $6.10 | $6.20 | $6.17 | 18,718,000 |
| 2019-01-18 | $6.30 | $6.33 | $6.13 | $6.18 | $6.15 | 30,690,390 |
| 2019-01-17 | $6.05 | $6.41 | $6.02 | $6.40 | $6.37 | 51,663,560 |
| 2019-01-16 | $6.06 | $6.29 | $6.01 | $6.09 | $6.06 | 21,812,470 |
| 2019-01-15 | $6.13 | $6.13 | $5.91 | $6.06 | $6.03 | 20,026,600 |
| 2019-01-14 | $6.14 | $6.24 | $6.07 | $6.15 | $6.12 | 18,148,130 |
| 2019-01-11 | $6.12 | $6.22 | $6.07 | $6.15 | $6.12 | 17,152,920 |
| 2019-01-10 | $6.25 | $6.37 | $6.13 | $6.14 | $6.11 | 27,371,790 |
| 2019-01-09 | $6.28 | $6.43 | $6.11 | $6.32 | $6.29 | 37,052,200 |
| 2019-01-08 | $6.22 | $6.46 | $6.18 | $6.23 | $6.20 | 36,442,720 |
| 2019-01-07 | $6.10 | $6.35 | $6.03 | $6.27 | $6.24 | 38,523,740 |
| 2019-01-04 | $5.75 | $6.16 | $5.73 | $6.07 | $6.04 | 29,823,580 |
| 2019-01-03 | $6.13 | $6.24 | $5.71 | $5.94 | $5.91 | 42,246,370 |
| 2019-01-02 | $6.02 | $6.35 | $5.92 | $6.18 | $6.15 | 41,553,070 |
| 2019-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.02 | 0 |
| 2018-12-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.02 | 0 |
| 2018-12-28 | $5.87 | $6.17 | $5.82 | $6.05 | $6.02 | 33,060,440 |
| 2018-12-27 | $6.08 | $6.17 | $5.89 | $5.89 | $5.86 | 41,953,700 |
| 2018-12-26 | $5.80 | $6.38 | $5.71 | $6.19 | $6.16 | 60,246,170 |
| 2018-12-25 | $5.68 | $5.85 | $5.48 | $5.80 | $5.77 | 27,184,620 |
| 2018-12-24 | $5.77 | $5.82 | $5.61 | $5.72 | $5.69 | 17,057,900 |
| 2018-12-21 | $5.90 | $5.96 | $5.69 | $5.76 | $5.73 | 23,066,520 |
| 2018-12-20 | $5.84 | $6.06 | $5.78 | $5.97 | $5.94 | 35,635,620 |
| 2018-12-19 | $5.88 | $5.93 | $5.68 | $5.85 | $5.82 | 26,141,460 |
| 2018-12-18 | $5.72 | $5.90 | $5.71 | $5.85 | $5.82 | 27,757,550 |
| 2018-12-17 | $5.51 | $5.83 | $5.50 | $5.79 | $5.76 | 35,676,420 |
| 2018-12-14 | $5.80 | $5.88 | $5.40 | $5.46 | $5.43 | 28,707,150 |
| 2018-12-13 | $5.95 | $5.96 | $5.82 | $5.86 | $5.83 | 21,051,830 |
| 2018-12-12 | $5.83 | $5.98 | $5.74 | $5.95 | $5.92 | 30,894,180 |
| 2018-12-11 | $5.73 | $5.86 | $5.68 | $5.84 | $5.81 | 18,130,670 |
| 2018-12-10 | $5.76 | $5.82 | $5.69 | $5.75 | $5.72 | 14,589,670 |
| 2018-12-07 | $5.82 | $5.89 | $5.72 | $5.74 | $5.71 | 17,187,360 |
| 2018-12-06 | $5.81 | $5.90 | $5.75 | $5.80 | $5.77 | 24,629,510 |
| 2018-12-05 | $6.00 | $6.02 | $5.73 | $5.75 | $5.72 | 49,586,930 |
| 2018-12-04 | $6.30 | $6.52 | $6.25 | $6.37 | $6.34 | 43,619,290 |
| 2018-12-03 | $6.29 | $6.45 | $6.18 | $6.23 | $6.20 | 34,464,490 |
| 2018-11-30 | $6.24 | $6.30 | $5.93 | $6.14 | $6.11 | 38,814,800 |
| 2018-11-29 | $6.58 | $6.72 | $6.18 | $6.23 | $6.20 | 39,421,390 |
| 2018-11-28 | $6.58 | $6.63 | $6.33 | $6.60 | $6.57 | 35,946,220 |
| 2018-11-27 | $6.71 | $6.75 | $6.45 | $6.70 | $6.66 | 42,420,540 |
| 2018-11-26 | $6.47 | $6.75 | $6.42 | $6.70 | $6.66 | 45,610,440 |
| 2018-11-23 | $6.80 | $6.84 | $6.44 | $6.45 | $6.42 | 65,421,580 |
| 2018-11-22 | $7.28 | $7.38 | $6.97 | $7.15 | $7.11 | 54,591,430 |
| 2018-11-21 | $7.17 | $7.41 | $6.97 | $7.28 | $7.24 | 58,777,720 |
| 2018-11-20 | $7.45 | $7.50 | $7.02 | $7.20 | $7.16 | 77,512,720 |
| 2018-11-19 | $8.14 | $8.38 | $7.60 | $7.70 | $7.66 | 110,678,750 |
| 2018-11-16 | $7.26 | $8.14 | $7.21 | $8.14 | $8.10 | 110,330,730 |
| 2018-11-15 | $6.80 | $7.58 | $6.76 | $7.40 | $7.36 | 111,092,920 |
| 2018-11-14 | $6.41 | $7.21 | $6.27 | $6.95 | $6.91 | 117,221,250 |
| 2018-11-13 | $6.52 | $7.18 | $6.43 | $6.55 | $6.52 | 98,090,670 |
| 2018-11-12 | $6.60 | $6.83 | $6.42 | $6.68 | $6.64 | 92,575,320 |
| 2018-11-09 | $6.69 | $6.69 | $6.38 | $6.69 | $6.65 | 89,854,300 |
| 2018-11-08 | $5.35 | $6.08 | $5.28 | $6.08 | $6.05 | 49,801,150 |
| 2018-11-07 | $5.85 | $5.85 | $5.48 | $5.53 | $5.50 | 70,731,330 |
| 2018-11-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.29 | 5,544,710 |
| 2018-11-05 | $4.40 | $4.84 | $4.37 | $4.84 | $4.81 | 15,297,100 |
| 2018-11-02 | $4.30 | $4.42 | $4.30 | $4.40 | $4.38 | 4,241,010 |
| 2018-11-01 | $4.30 | $4.34 | $4.25 | $4.26 | $4.24 | 2,818,010 |
| 2018-10-31 | $4.23 | $4.31 | $4.21 | $4.27 | $4.25 | 2,986,590 |
| 2018-10-30 | $4.14 | $4.24 | $4.11 | $4.20 | $4.18 | 2,109,830 |
| 2018-10-29 | $4.18 | $4.18 | $4.11 | $4.13 | $4.11 | 1,777,260 |
| 2018-10-26 | $4.14 | $4.22 | $4.14 | $4.16 | $4.14 | 2,124,010 |
| 2018-10-25 | $4.06 | $4.13 | $3.99 | $4.13 | $4.11 | 2,032,860 |
| 2018-10-24 | $4.11 | $4.21 | $4.10 | $4.14 | $4.12 | 1,642,260 |
| 2018-10-23 | $4.23 | $4.25 | $4.10 | $4.13 | $4.11 | 3,101,650 |
| 2018-10-22 | $4.05 | $4.28 | $4.05 | $4.22 | $4.20 | 4,219,610 |
| 2018-10-19 | $3.90 | $4.04 | $3.86 | $4.03 | $4.01 | 2,455,000 |
| 2018-10-18 | $4.03 | $4.03 | $3.91 | $3.93 | $3.91 | 1,578,220 |
| 2018-10-17 | $4.04 | $4.07 | $3.96 | $4.04 | $4.02 | 1,360,930 |
| 2018-10-16 | $3.99 | $4.09 | $3.97 | $3.99 | $3.97 | 1,773,000 |
| 2018-10-15 | $4.03 | $4.10 | $3.97 | $3.99 | $3.97 | 1,965,690 |
| 2018-10-12 | $4.17 | $4.19 | $3.88 | $4.01 | $3.99 | 3,936,490 |
| 2018-10-11 | $4.56 | $4.56 | $4.17 | $4.17 | $4.15 | 4,777,990 |
| 2018-10-10 | $4.59 | $4.66 | $4.59 | $4.63 | $4.61 | 1,087,560 |
| 2018-10-09 | $4.60 | $4.67 | $4.59 | $4.61 | $4.59 | 1,386,910 |
| 2018-10-08 | $4.70 | $4.70 | $4.57 | $4.58 | $4.56 | 2,592,390 |
| 2018-10-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2018-10-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2018-10-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2018-10-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2018-10-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2018-09-28 | $4.69 | $4.75 | $4.69 | $4.72 | $4.70 | 1,329,800 |
| 2018-09-27 | $4.80 | $4.84 | $4.68 | $4.68 | $4.66 | 2,514,200 |
| 2018-09-26 | $4.82 | $4.83 | $4.76 | $4.80 | $4.77 | 1,703,660 |
| 2018-09-25 | $4.82 | $4.83 | $4.79 | $4.81 | $4.78 | 1,498,340 |
| 2018-09-24 | $4.83 | $4.83 | $4.83 | $4.83 | $4.80 | 0 |
| 2018-09-21 | $4.78 | $4.84 | $4.76 | $4.83 | $4.80 | 2,315,170 |
| 2018-09-20 | $4.79 | $4.82 | $4.75 | $4.76 | $4.74 | 2,030,320 |
| 2018-09-19 | $4.73 | $4.83 | $4.73 | $4.80 | $4.77 | 2,971,810 |
| 2018-09-18 | $4.64 | $4.73 | $4.62 | $4.72 | $4.70 | 1,664,810 |
| 2018-09-17 | $4.80 | $4.80 | $4.60 | $4.62 | $4.60 | 2,582,700 |
| 2018-09-14 | $4.82 | $4.85 | $4.79 | $4.79 | $4.76 | 1,736,130 |
| 2018-09-13 | $4.79 | $4.83 | $4.76 | $4.81 | $4.78 | 1,613,430 |
| 2018-09-12 | $4.77 | $4.80 | $4.74 | $4.77 | $4.75 | 1,025,180 |
| 2018-09-11 | $4.79 | $4.81 | $4.74 | $4.77 | $4.75 | 1,795,880 |
| 2018-09-10 | $4.84 | $4.85 | $4.75 | $4.76 | $4.74 | 1,474,480 |
| 2018-09-07 | $4.83 | $4.92 | $4.82 | $4.84 | $4.81 | 2,029,670 |
| 2018-09-06 | $4.82 | $4.88 | $4.80 | $4.83 | $4.80 | 1,363,890 |
| 2018-09-05 | $4.92 | $4.93 | $4.84 | $4.85 | $4.82 | 1,588,740 |
| 2018-09-04 | $4.87 | $4.95 | $4.86 | $4.93 | $4.90 | 1,668,350 |
| 2018-09-03 | $4.92 | $4.93 | $4.79 | $4.87 | $4.84 | 2,439,930 |
| 2018-08-31 | $4.95 | $4.96 | $4.88 | $4.91 | $4.88 | 1,493,990 |
| 2018-08-30 | $5.06 | $5.06 | $4.93 | $4.95 | $4.92 | 3,221,400 |
| 2018-08-29 | $5.06 | $5.09 | $5.03 | $5.06 | $5.03 | 1,655,110 |
| 2018-08-28 | $5.11 | $5.11 | $5.06 | $5.08 | $5.05 | 2,714,240 |
| 2018-08-27 | $5.03 | $5.14 | $5.00 | $5.11 | $5.08 | 3,889,430 |
| 2018-08-24 | $4.95 | $5.05 | $4.93 | $5.01 | $4.98 | 1,918,990 |
| 2018-08-23 | $5.03 | $5.08 | $4.90 | $4.99 | $4.96 | 4,030,440 |
| 2018-08-22 | $5.06 | $5.09 | $5.03 | $5.06 | $5.03 | 1,973,700 |
| 2018-08-21 | $5.00 | $5.09 | $5.00 | $5.05 | $5.02 | 1,683,170 |
| 2018-08-20 | $4.96 | $5.04 | $4.93 | $5.00 | $4.97 | 1,555,890 |
| 2018-08-17 | $5.10 | $5.14 | $4.97 | $4.97 | $4.94 | 2,601,640 |
| 2018-08-16 | $5.07 | $5.13 | $5.04 | $5.05 | $5.02 | 2,108,960 |
| 2018-08-15 | $5.25 | $5.25 | $5.09 | $5.10 | $5.07 | 2,738,000 |
| 2018-08-14 | $5.24 | $5.27 | $5.17 | $5.21 | $5.18 | 2,049,290 |
| 2018-08-13 | $5.16 | $5.27 | $5.12 | $5.26 | $5.23 | 2,855,450 |
| 2018-08-10 | $5.17 | $5.26 | $5.17 | $5.23 | $5.20 | 2,052,470 |
| 2018-08-09 | $5.10 | $5.23 | $5.07 | $5.19 | $5.16 | 3,032,100 |
| 2018-08-08 | $5.11 | $5.17 | $5.06 | $5.10 | $5.07 | 2,372,860 |
| 2018-08-07 | $5.01 | $5.13 | $5.00 | $5.12 | $5.09 | 2,243,880 |
| 2018-08-06 | $5.07 | $5.12 | $4.98 | $5.01 | $4.98 | 2,895,040 |
| 2018-08-03 | $5.16 | $5.16 | $5.03 | $5.10 | $5.07 | 2,290,800 |
| 2018-08-02 | $5.25 | $5.29 | $4.97 | $5.14 | $5.11 | 4,204,630 |
| 2018-08-01 | $5.33 | $5.41 | $5.23 | $5.26 | $5.23 | 3,128,600 |
| 2018-07-31 | $5.27 | $5.41 | $5.27 | $5.33 | $5.30 | 2,439,530 |
| 2018-07-30 | $5.41 | $5.45 | $5.28 | $5.32 | $5.29 | 3,971,970 |
| 2018-07-27 | $5.38 | $5.48 | $5.36 | $5.41 | $5.38 | 5,327,110 |
| 2018-07-26 | $5.34 | $5.41 | $5.34 | $5.38 | $5.35 | 3,353,230 |
| 2018-07-25 | $5.35 | $5.42 | $5.34 | $5.35 | $5.32 | 4,171,930 |
| 2018-07-24 | $5.24 | $5.38 | $5.23 | $5.35 | $5.32 | 5,085,260 |
| 2018-07-23 | $5.20 | $5.30 | $5.12 | $5.29 | $5.26 | 3,447,600 |
| 2018-07-20 | $5.15 | $5.26 | $5.11 | $5.25 | $5.22 | 3,155,800 |
| 2018-07-19 | $5.21 | $5.26 | $5.12 | $5.18 | $5.15 | 4,026,870 |
| 2018-07-18 | $5.23 | $5.50 | $5.23 | $5.27 | $5.22 | 6,724,010 |
| 2018-07-17 | $5.19 | $5.27 | $5.15 | $5.25 | $5.20 | 3,596,820 |
| 2018-07-16 | $5.16 | $5.22 | $5.15 | $5.19 | $5.14 | 2,891,060 |
| 2018-07-13 | $5.18 | $5.22 | $5.15 | $5.18 | $5.13 | 3,342,190 |
| 2018-07-12 | $5.02 | $5.20 | $5.01 | $5.16 | $5.11 | 3,876,370 |
| 2018-07-11 | $5.09 | $5.09 | $4.94 | $5.04 | $4.99 | 3,151,100 |
| 2018-07-10 | $5.16 | $5.17 | $5.11 | $5.17 | $5.12 | 2,506,370 |
| 2018-07-09 | $5.04 | $5.17 | $5.04 | $5.16 | $5.11 | 2,975,050 |
| 2018-07-06 | $5.01 | $5.11 | $4.90 | $5.06 | $5.01 | 2,890,760 |
| 2018-07-05 | $5.09 | $5.13 | $4.96 | $4.97 | $4.92 | 2,268,380 |
| 2018-07-04 | $5.21 | $5.21 | $5.07 | $5.11 | $5.06 | 2,633,560 |
| 2018-07-03 | $5.05 | $5.20 | $5.03 | $5.18 | $5.13 | 3,260,320 |
| 2018-07-02 | $5.15 | $5.17 | $4.99 | $5.06 | $5.01 | 3,432,490 |
| 2018-06-29 | $5.05 | $5.18 | $5.02 | $5.15 | $5.10 | 3,818,650 |
| 2018-06-28 | $5.06 | $5.11 | $4.99 | $5.01 | $4.96 | 2,173,420 |
| 2018-06-27 | $5.06 | $5.13 | $5.01 | $5.05 | $5.00 | 2,364,410 |
| 2018-06-26 | $4.92 | $5.08 | $4.86 | $5.08 | $5.03 | 2,760,250 |
| 2018-06-25 | $5.00 | $5.09 | $4.96 | $4.97 | $4.92 | 2,797,750 |
| 2018-06-22 | $4.78 | $4.98 | $4.75 | $4.97 | $4.92 | 3,323,120 |
| 2018-06-21 | $5.01 | $5.06 | $4.80 | $4.84 | $4.80 | 4,966,680 |
| 2018-06-20 | $5.00 | $5.08 | $4.85 | $5.02 | $4.97 | 5,990,100 |
| 2018-06-19 | $5.40 | $5.48 | $4.99 | $5.00 | $4.95 | 8,136,350 |
| 2018-06-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.49 | 0 |
| 2018-06-15 | $5.69 | $5.73 | $5.51 | $5.54 | $5.49 | 3,533,560 |
| 2018-06-14 | $5.69 | $5.78 | $5.66 | $5.69 | $5.64 | 2,162,820 |
| 2018-06-13 | $5.85 | $5.85 | $5.69 | $5.70 | $5.65 | 2,066,100 |
| 2018-06-12 | $5.78 | $5.85 | $5.73 | $5.84 | $5.79 | 2,464,830 |
| 2018-06-11 | $5.83 | $5.84 | $5.71 | $5.73 | $5.68 | 3,067,960 |
| 2018-06-08 | $5.97 | $6.00 | $5.82 | $5.83 | $5.78 | 3,227,970 |
| 2018-06-07 | $6.07 | $6.09 | $5.96 | $5.97 | $5.92 | 2,415,610 |
| 2018-06-06 | $6.04 | $6.10 | $6.00 | $6.04 | $5.99 | 2,624,890 |
| 2018-06-05 | $5.95 | $6.04 | $5.92 | $6.04 | $5.99 | 2,752,980 |
| 2018-06-04 | $5.95 | $5.97 | $5.91 | $5.92 | $5.87 | 2,217,620 |
| 2018-06-01 | $6.00 | $6.03 | $5.89 | $5.93 | $5.88 | 4,175,680 |
| 2018-05-31 | $5.97 | $6.05 | $5.89 | $6.04 | $5.99 | 5,052,430 |
| 2018-05-30 | $6.15 | $6.15 | $5.85 | $5.89 | $5.84 | 8,337,620 |
| 2018-05-29 | $6.26 | $6.30 | $6.21 | $6.23 | $6.17 | 3,245,520 |
| 2018-05-28 | $6.28 | $6.35 | $6.21 | $6.24 | $6.18 | 4,328,590 |
| 2018-05-25 | $6.47 | $6.54 | $6.28 | $6.29 | $6.23 | 6,904,890 |
| 2018-05-24 | $6.53 | $6.56 | $6.47 | $6.49 | $6.43 | 4,617,630 |
| 2018-05-23 | $6.59 | $6.63 | $6.50 | $6.53 | $6.47 | 6,026,490 |
| 2018-05-22 | $6.61 | $6.64 | $6.53 | $6.63 | $6.57 | 5,843,540 |
| 2018-05-21 | $6.55 | $6.63 | $6.52 | $6.62 | $6.56 | 6,526,260 |
| 2018-05-18 | $6.51 | $6.55 | $6.46 | $6.52 | $6.46 | 5,352,400 |
| 2018-05-17 | $6.56 | $6.63 | $6.49 | $6.50 | $6.44 | 5,524,110 |
| 2018-05-16 | $6.60 | $6.73 | $6.57 | $6.58 | $6.52 | 8,397,550 |
| 2018-05-15 | $6.50 | $6.68 | $6.49 | $6.66 | $6.60 | 7,306,940 |
| 2018-05-14 | $6.56 | $6.61 | $6.45 | $6.48 | $6.42 | 6,644,780 |
| 2018-05-11 | $6.70 | $6.74 | $6.56 | $6.57 | $6.51 | 10,557,920 |
| 2018-05-10 | $6.56 | $6.76 | $6.54 | $6.76 | $6.70 | 15,314,420 |
| 2018-05-09 | $6.62 | $6.63 | $6.52 | $6.54 | $6.48 | 7,268,780 |
| 2018-05-08 | $6.57 | $6.66 | $6.55 | $6.65 | $6.59 | 9,366,900 |
| 2018-05-07 | $6.50 | $6.64 | $6.45 | $6.63 | $6.57 | 12,657,510 |
| 2018-05-04 | $6.45 | $6.52 | $6.36 | $6.39 | $6.33 | 9,166,070 |
| 2018-05-03 | $6.45 | $6.52 | $6.26 | $6.49 | $6.43 | 14,158,720 |
| 2018-05-02 | $6.75 | $6.81 | $6.47 | $6.52 | $6.46 | 16,851,000 |
| 2018-05-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2018-04-30 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2018-04-27 | $6.82 | $6.96 | $6.63 | $6.66 | $6.60 | 24,802,100 |
| 2018-04-26 | $6.99 | $7.29 | $6.85 | $6.88 | $6.82 | 43,420,680 |
| 2018-04-25 | $6.45 | $7.15 | $6.40 | $7.15 | $7.09 | 53,338,290 |
| 2018-04-24 | $6.27 | $6.53 | $6.22 | $6.50 | $6.44 | 9,566,570 |
| 2018-04-23 | $6.46 | $6.54 | $6.15 | $6.27 | $6.21 | 10,801,810 |
| 2018-04-20 | $6.50 | $6.75 | $6.44 | $6.46 | $6.40 | 13,461,080 |
| 2018-04-19 | $6.39 | $6.65 | $6.35 | $6.58 | $6.52 | 11,498,550 |
| 2018-04-18 | $6.31 | $6.48 | $6.12 | $6.42 | $6.36 | 10,212,300 |
| 2018-04-17 | $6.54 | $6.59 | $6.26 | $6.29 | $6.23 | 9,588,830 |
| 2018-04-16 | $6.65 | $6.68 | $6.47 | $6.54 | $6.48 | 12,538,070 |
| 2018-04-13 | $6.59 | $6.87 | $6.44 | $6.72 | $6.66 | 26,067,190 |
| 2018-04-12 | $6.49 | $6.65 | $6.43 | $6.63 | $6.57 | 18,918,100 |
| 2018-04-11 | $6.38 | $6.49 | $6.31 | $6.42 | $6.36 | 8,335,150 |
| 2018-04-10 | $6.24 | $6.57 | $6.24 | $6.46 | $6.40 | 11,765,530 |
| 2018-04-09 | $6.28 | $6.32 | $6.20 | $6.28 | $6.22 | 4,728,600 |
| 2018-04-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.24 | 0 |
| 2018-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.24 | 0 |
| 2018-04-04 | $6.38 | $6.48 | $6.29 | $6.30 | $6.24 | 5,878,010 |
| 2018-04-03 | $6.41 | $6.46 | $6.29 | $6.38 | $6.32 | 7,714,500 |
| 2018-04-02 | $6.46 | $6.66 | $6.38 | $6.53 | $6.47 | 12,915,060 |
| 2018-03-30 | $6.50 | $6.52 | $6.37 | $6.45 | $6.39 | 7,521,510 |
| 2018-03-29 | $6.29 | $6.47 | $6.24 | $6.42 | $6.36 | 8,663,960 |
| 2018-03-28 | $6.20 | $6.66 | $6.17 | $6.32 | $6.26 | 12,242,210 |
| 2018-03-27 | $6.22 | $6.39 | $6.18 | $6.29 | $6.23 | 9,635,280 |
| 2018-03-26 | $5.91 | $6.12 | $5.83 | $6.10 | $6.04 | 5,650,290 |
| 2018-03-23 | $6.22 | $6.34 | $5.94 | $6.08 | $6.02 | 15,661,090 |
| 2018-03-22 | $6.20 | $6.63 | $6.19 | $6.44 | $6.38 | 19,752,810 |
| 2018-03-21 | $6.20 | $6.38 | $6.18 | $6.24 | $6.18 | 10,122,840 |
| 2018-03-20 | $6.09 | $6.25 | $6.06 | $6.22 | $6.16 | 6,950,050 |
| 2018-03-19 | $6.26 | $6.26 | $6.10 | $6.17 | $6.11 | 6,110,980 |
| 2018-03-16 | $6.14 | $6.43 | $6.08 | $6.24 | $6.18 | 9,717,720 |
| 2018-03-15 | $6.10 | $6.17 | $6.04 | $6.15 | $6.09 | 4,740,750 |
| 2018-03-14 | $6.21 | $6.25 | $6.09 | $6.12 | $6.06 | 4,454,990 |
| 2018-03-13 | $6.26 | $6.28 | $6.18 | $6.25 | $6.19 | 4,982,730 |
| 2018-03-12 | $6.24 | $6.35 | $6.23 | $6.26 | $6.20 | 6,382,760 |
| 2018-03-09 | $6.16 | $6.25 | $6.13 | $6.23 | $6.17 | 5,333,350 |
| 2018-03-08 | $6.10 | $6.19 | $6.07 | $6.17 | $6.11 | 4,722,780 |
| 2018-03-07 | $6.13 | $6.17 | $6.08 | $6.10 | $6.04 | 4,426,740 |
| 2018-03-06 | $6.13 | $6.30 | $6.08 | $6.18 | $6.12 | 6,303,520 |
| 2018-03-05 | $6.04 | $6.18 | $6.02 | $6.15 | $6.09 | 4,960,360 |
| 2018-03-02 | $6.11 | $6.13 | $5.99 | $6.05 | $6.00 | 4,603,240 |
| 2018-03-01 | $6.02 | $6.20 | $5.97 | $6.13 | $6.07 | 6,783,020 |
| 2018-02-28 | $5.90 | $6.22 | $5.89 | $6.08 | $6.02 | 8,386,760 |
| 2018-02-27 | $6.08 | $6.08 | $5.96 | $6.01 | $5.96 | 7,690,110 |
| 2018-02-26 | $5.77 | $6.08 | $5.75 | $6.06 | $6.01 | 9,034,790 |
| 2018-02-23 | $5.79 | $5.81 | $5.75 | $5.76 | $5.71 | 2,407,450 |
| 2018-02-22 | $5.71 | $5.80 | $5.69 | $5.79 | $5.74 | 2,424,890 |
| 2018-02-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 0 |
| 2018-02-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 0 |
| 2018-02-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 0 |
| 2018-02-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 0 |
| 2018-02-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 0 |
| 2018-02-14 | $5.70 | $5.72 | $5.64 | $5.68 | $5.63 | 2,171,490 |
| 2018-02-13 | $5.66 | $5.72 | $5.66 | $5.68 | $5.63 | 2,524,140 |
| 2018-02-12 | $5.55 | $5.67 | $5.54 | $5.65 | $5.60 | 2,509,180 |
| 2018-02-09 | $5.63 | $5.63 | $5.43 | $5.52 | $5.47 | 3,926,920 |
| 2018-02-08 | $5.56 | $5.72 | $5.55 | $5.71 | $5.66 | 2,742,540 |
| 2018-02-07 | $5.73 | $5.78 | $5.43 | $5.58 | $5.53 | 4,447,370 |
| 2018-02-06 | $5.94 | $5.95 | $5.59 | $5.63 | $5.58 | 7,411,250 |
| 2018-02-05 | $5.98 | $6.06 | $5.92 | $6.00 | $5.95 | 3,388,810 |
| 2018-02-02 | $5.98 | $6.11 | $5.76 | $6.10 | $6.04 | 8,308,080 |
| 2018-02-01 | $6.60 | $6.60 | $5.95 | $6.01 | $5.96 | 11,102,660 |
| 2018-01-31 | $6.73 | $6.81 | $6.55 | $6.56 | $6.50 | 6,053,340 |
| 2018-01-30 | $6.83 | $6.90 | $6.75 | $6.76 | $6.70 | 5,735,130 |
| 2018-01-29 | $7.00 | $7.00 | $6.78 | $6.93 | $6.87 | 16,291,000 |
| 2018-01-26 | $6.69 | $7.40 | $6.63 | $7.13 | $7.07 | 24,560,310 |
| 2018-01-25 | $6.88 | $7.05 | $6.71 | $6.73 | $6.67 | 9,765,580 |
| 2018-01-24 | $6.54 | $6.61 | $6.47 | $6.60 | $6.54 | 3,855,120 |
| 2018-01-23 | $6.54 | $6.57 | $6.52 | $6.54 | $6.48 | 2,442,810 |
| 2018-01-22 | $6.49 | $6.61 | $6.43 | $6.58 | $6.52 | 3,893,690 |
| 2018-01-19 | $6.51 | $6.56 | $6.48 | $6.51 | $6.45 | 3,413,830 |
| 2018-01-18 | $6.45 | $6.54 | $6.45 | $6.51 | $6.45 | 2,361,150 |
| 2018-01-17 | $6.58 | $6.59 | $6.45 | $6.52 | $6.46 | 3,772,360 |
| 2018-01-16 | $6.54 | $6.60 | $6.52 | $6.59 | $6.53 | 2,392,380 |
| 2018-01-15 | $6.73 | $6.74 | $6.50 | $6.55 | $6.49 | 4,091,690 |
| 2018-01-12 | $6.78 | $6.80 | $6.73 | $6.74 | $6.68 | 2,032,500 |
| 2018-01-11 | $6.71 | $6.80 | $6.67 | $6.77 | $6.71 | 2,714,870 |
| 2018-01-10 | $6.83 | $6.88 | $6.70 | $6.75 | $6.69 | 4,047,200 |
| 2018-01-09 | $6.82 | $6.94 | $6.77 | $6.86 | $6.80 | 6,498,140 |
| 2018-01-08 | $6.84 | $6.84 | $6.74 | $6.80 | $6.74 | 3,384,430 |
| 2018-01-05 | $6.80 | $6.87 | $6.70 | $6.85 | $6.79 | 5,275,550 |
| 2018-01-04 | $6.81 | $6.84 | $6.74 | $6.80 | $6.74 | 3,977,210 |
| 2018-01-03 | $6.76 | $6.86 | $6.72 | $6.83 | $6.77 | 4,282,960 |
| 2018-01-02 | $6.64 | $6.76 | $6.63 | $6.76 | $6.70 | 2,595,400 |
| 2018-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.59 | 0 |
| 2017-12-29 | $6.61 | $6.65 | $6.60 | $6.65 | $6.59 | 1,582,240 |
| 2017-12-28 | $6.58 | $6.62 | $6.53 | $6.60 | $6.54 | 1,395,100 |
| 2017-12-27 | $6.57 | $6.63 | $6.55 | $6.57 | $6.51 | 1,735,260 |
| 2017-12-26 | $6.56 | $6.61 | $6.53 | $6.60 | $6.54 | 1,906,430 |
| 2017-12-25 | $6.70 | $6.70 | $6.52 | $6.57 | $6.51 | 2,584,500 |
| 2017-12-22 | $6.67 | $6.73 | $6.64 | $6.70 | $6.64 | 1,458,110 |
| 2017-12-21 | $6.67 | $6.72 | $6.61 | $6.67 | $6.61 | 1,519,080 |
| 2017-12-20 | $6.79 | $6.79 | $6.65 | $6.66 | $6.60 | 2,374,820 |
| 2017-12-19 | $6.75 | $6.80 | $6.75 | $6.79 | $6.73 | 1,852,680 |
| 2017-12-18 | $6.80 | $6.82 | $6.71 | $6.76 | $6.70 | 2,813,000 |
| 2017-12-15 | $6.73 | $6.89 | $6.70 | $6.84 | $6.78 | 4,469,580 |
| 2017-12-14 | $6.79 | $6.79 | $6.66 | $6.73 | $6.67 | 2,794,680 |
| 2017-12-13 | $6.70 | $6.80 | $6.70 | $6.80 | $6.74 | 2,005,610 |
| 2017-12-12 | $6.81 | $6.81 | $6.68 | $6.70 | $6.64 | 1,933,260 |
| 2017-12-11 | $6.73 | $6.81 | $6.70 | $6.81 | $6.75 | 2,137,740 |
| 2017-12-08 | $6.68 | $6.75 | $6.64 | $6.73 | $6.67 | 1,514,240 |
| 2017-12-07 | $6.71 | $6.73 | $6.63 | $6.66 | $6.60 | 1,324,930 |
| 2017-12-06 | $6.57 | $6.73 | $6.50 | $6.71 | $6.65 | 3,035,960 |
| 2017-12-05 | $6.79 | $6.81 | $6.53 | $6.55 | $6.49 | 3,428,800 |
| 2017-12-04 | $6.86 | $6.86 | $6.76 | $6.80 | $6.74 | 1,848,930 |
| 2017-12-01 | $6.77 | $6.88 | $6.77 | $6.86 | $6.80 | 1,996,970 |
| 2017-11-30 | $6.88 | $6.92 | $6.77 | $6.80 | $6.74 | 3,666,640 |
| 2017-11-29 | $6.78 | $6.97 | $6.75 | $6.92 | $6.86 | 5,527,330 |
| 2017-11-28 | $6.64 | $6.77 | $6.64 | $6.76 | $6.70 | 1,827,130 |
| 2017-11-27 | $6.74 | $6.79 | $6.63 | $6.64 | $6.58 | 2,278,420 |
| 2017-11-24 | $6.69 | $6.77 | $6.69 | $6.74 | $6.68 | 1,769,960 |
| 2017-11-23 | $6.87 | $6.90 | $6.67 | $6.69 | $6.63 | 3,648,740 |
| 2017-11-22 | $6.85 | $6.95 | $6.83 | $6.87 | $6.81 | 3,074,090 |
| 2017-11-21 | $6.87 | $6.92 | $6.80 | $6.85 | $6.79 | 2,626,340 |
| 2017-11-20 | $6.90 | $6.92 | $6.66 | $6.90 | $6.84 | 3,718,890 |
| 2017-11-17 | $7.13 | $7.17 | $6.80 | $6.84 | $6.78 | 5,396,750 |
| 2017-11-16 | $7.12 | $7.24 | $7.11 | $7.15 | $7.09 | 2,326,720 |
| 2017-11-15 | $7.23 | $7.23 | $7.08 | $7.16 | $7.10 | 3,551,700 |
| 2017-11-14 | $7.36 | $7.36 | $7.22 | $7.24 | $7.17 | 3,159,610 |
| 2017-11-13 | $7.38 | $7.43 | $7.29 | $7.35 | $7.28 | 4,371,880 |
| 2017-11-10 | $7.25 | $7.46 | $7.21 | $7.41 | $7.34 | 6,864,130 |
| 2017-11-09 | $7.24 | $7.28 | $7.19 | $7.26 | $7.19 | 2,963,290 |
| 2017-11-08 | $7.25 | $7.33 | $7.22 | $7.27 | $7.20 | 4,464,970 |
| 2017-11-07 | $7.17 | $7.21 | $7.13 | $7.21 | $7.14 | 2,695,130 |
| 2017-11-06 | $7.05 | $7.19 | $7.05 | $7.17 | $7.10 | 3,252,350 |
| 2017-11-03 | $7.25 | $7.29 | $7.00 | $7.08 | $7.02 | 8,833,870 |
| 2017-11-02 | $7.41 | $7.45 | $7.24 | $7.24 | $7.17 | 5,475,510 |
| 2017-11-01 | $7.50 | $7.53 | $7.41 | $7.45 | $7.38 | 3,921,210 |
| 2017-10-31 | $7.38 | $7.54 | $7.35 | $7.53 | $7.46 | 4,408,650 |
| 2017-10-30 | $7.68 | $7.68 | $7.35 | $7.41 | $7.34 | 8,599,710 |
| 2017-10-27 | $7.85 | $7.87 | $7.66 | $7.70 | $7.63 | 7,833,380 |
| 2017-10-26 | $7.90 | $7.91 | $7.82 | $7.85 | $7.78 | 4,415,440 |
| 2017-10-25 | $7.98 | $7.99 | $7.81 | $7.86 | $7.79 | 5,453,900 |
| 2017-10-24 | $7.99 | $8.04 | $7.87 | $7.93 | $7.86 | 5,811,080 |
| 2017-10-23 | $7.86 | $8.03 | $7.86 | $8.02 | $7.95 | 5,213,840 |
| 2017-10-20 | $7.76 | $7.95 | $7.75 | $7.92 | $7.85 | 5,239,850 |
| 2017-10-19 | $8.04 | $8.04 | $7.73 | $7.77 | $7.70 | 9,824,030 |
| 2017-10-18 | $8.09 | $8.17 | $8.01 | $8.03 | $7.96 | 7,740,190 |
| 2017-10-17 | $8.03 | $8.19 | $8.02 | $8.09 | $8.02 | 8,342,350 |
| 2017-10-16 | $8.17 | $8.30 | $8.05 | $8.06 | $7.99 | 11,780,170 |
| 2017-10-13 | $8.20 | $8.40 | $8.13 | $8.16 | $8.09 | 16,553,280 |
| 2017-10-12 | $8.52 | $8.52 | $8.22 | $8.26 | $8.19 | 25,676,700 |
| 2017-10-11 | $8.06 | $8.69 | $8.03 | $8.54 | $8.46 | 36,449,600 |
| 2017-10-10 | $7.97 | $8.10 | $7.90 | $8.08 | $8.01 | 13,144,330 |
| 2017-10-09 | $7.85 | $8.09 | $7.81 | $8.00 | $7.93 | 15,160,870 |
| 2017-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2017-10-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2017-10-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2017-10-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2017-10-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.73 | 0 |
| 2017-09-29 | $7.78 | $7.82 | $7.69 | $7.80 | $7.73 | 8,236,530 |
| 2017-09-28 | $7.73 | $7.87 | $7.70 | $7.75 | $7.68 | 7,795,900 |
| 2017-09-27 | $7.79 | $7.82 | $7.70 | $7.75 | $7.68 | 5,790,750 |
| 2017-09-26 | $7.77 | $7.86 | $7.66 | $7.79 | $7.72 | 8,681,290 |
| 2017-09-25 | $8.07 | $8.07 | $7.77 | $7.78 | $7.71 | 11,974,880 |
| 2017-09-22 | $8.07 | $8.16 | $7.96 | $8.11 | $8.04 | 13,128,220 |
| 2017-09-21 | $8.35 | $8.36 | $8.06 | $8.08 | $8.01 | 27,220,260 |
| 2017-09-20 | $7.81 | $8.37 | $7.75 | $8.24 | $8.17 | 35,797,840 |
| 2017-09-19 | $7.82 | $7.92 | $7.77 | $7.80 | $7.73 | 7,840,630 |
| 2017-09-18 | $7.81 | $7.95 | $7.73 | $7.86 | $7.79 | 13,203,700 |
| 2017-09-15 | $7.75 | $7.77 | $7.65 | $7.66 | $7.59 | 5,018,100 |
| 2017-09-14 | $7.66 | $7.83 | $7.65 | $7.70 | $7.63 | 5,844,910 |
| 2017-09-13 | $7.73 | $7.74 | $7.64 | $7.69 | $7.62 | 6,425,630 |
| 2017-09-12 | $7.88 | $7.88 | $7.75 | $7.76 | $7.69 | 9,337,620 |
| 2017-09-11 | $7.89 | $7.95 | $7.81 | $7.89 | $7.82 | 7,167,820 |
| 2017-09-08 | $7.80 | $7.94 | $7.78 | $7.90 | $7.83 | 14,042,220 |
| 2017-09-07 | $7.77 | $7.87 | $7.75 | $7.76 | $7.69 | 9,476,690 |
| 2017-09-06 | $7.76 | $7.85 | $7.73 | $7.80 | $7.73 | 7,602,580 |
| 2017-09-05 | $7.83 | $7.89 | $7.75 | $7.76 | $7.69 | 9,390,190 |
| 2017-09-04 | $7.61 | $7.83 | $7.58 | $7.79 | $7.72 | 15,875,700 |
| 2017-09-01 | $7.60 | $7.65 | $7.54 | $7.63 | $7.56 | 6,778,770 |
| 2017-08-31 | $7.59 | $7.67 | $7.50 | $7.65 | $7.58 | 8,490,180 |
| 2017-08-30 | $7.58 | $7.67 | $7.57 | $7.61 | $7.54 | 5,244,880 |
| 2017-08-29 | $7.68 | $7.70 | $7.56 | $7.58 | $7.51 | 8,516,740 |
| 2017-08-28 | $7.75 | $7.87 | $7.70 | $7.73 | $7.66 | 12,645,210 |
| 2017-08-25 | $7.60 | $7.68 | $7.53 | $7.63 | $7.56 | 5,356,890 |
| 2017-08-24 | $7.52 | $7.66 | $7.49 | $7.60 | $7.53 | 6,791,680 |
| 2017-08-23 | $7.66 | $7.70 | $7.53 | $7.59 | $7.52 | 6,569,590 |
| 2017-08-22 | $7.75 | $7.79 | $7.61 | $7.68 | $7.61 | 10,402,540 |
| 2017-08-21 | $7.82 | $7.82 | $7.72 | $7.80 | $7.73 | 10,703,820 |
| 2017-08-18 | $7.80 | $7.91 | $7.70 | $7.86 | $7.79 | 18,925,180 |
| 2017-08-17 | $7.60 | $8.10 | $7.55 | $7.95 | $7.88 | 35,483,960 |
| 2017-08-16 | $7.38 | $7.76 | $7.32 | $7.65 | $7.58 | 19,589,830 |
| 2017-08-15 | $7.43 | $7.50 | $7.31 | $7.37 | $7.30 | 7,770,450 |
| 2017-08-14 | $7.18 | $7.46 | $7.18 | $7.45 | $7.38 | 9,094,910 |
| 2017-08-11 | $7.31 | $7.39 | $7.16 | $7.18 | $7.11 | 9,214,210 |
| 2017-08-10 | $7.51 | $7.59 | $7.28 | $7.39 | $7.32 | 10,973,520 |
| 2017-08-09 | $7.39 | $7.59 | $7.35 | $7.54 | $7.47 | 12,165,680 |
| 2017-08-08 | $7.42 | $7.44 | $7.31 | $7.43 | $7.36 | 10,669,130 |
| 2017-08-07 | $7.22 | $7.61 | $7.21 | $7.48 | $7.41 | 20,209,560 |
| 2017-08-04 | $7.24 | $7.44 | $7.19 | $7.25 | $7.18 | 13,203,830 |
| 2017-08-03 | $7.08 | $7.27 | $7.05 | $7.25 | $7.18 | 9,453,690 |
| 2017-08-02 | $7.19 | $7.19 | $7.03 | $7.07 | $7.01 | 7,137,270 |
| 2017-08-01 | $7.20 | $7.28 | $7.16 | $7.19 | $7.12 | 7,425,230 |
| 2017-07-31 | $7.10 | $7.40 | $7.00 | $7.28 | $7.21 | 14,647,690 |
| 2017-07-28 | $7.11 | $7.21 | $7.08 | $7.12 | $7.06 | 5,801,310 |
| 2017-07-27 | $6.99 | $7.22 | $6.99 | $7.18 | $7.11 | 11,874,560 |
| 2017-07-26 | $6.98 | $7.00 | $6.91 | $6.96 | $6.90 | 3,446,700 |
| 2017-07-25 | $7.04 | $7.06 | $6.96 | $6.99 | $6.91 | 4,203,840 |
| 2017-07-24 | $6.99 | $7.14 | $6.94 | $7.07 | $6.99 | 5,983,310 |
| 2017-07-21 | $6.99 | $7.15 | $6.91 | $7.02 | $6.94 | 8,611,230 |
| 2017-07-20 | $6.89 | $7.05 | $6.89 | $6.96 | $6.88 | 7,206,890 |
| 2017-07-19 | $6.63 | $7.11 | $6.52 | $6.89 | $6.81 | 8,305,350 |
| 2017-07-18 | $6.45 | $6.62 | $6.45 | $6.62 | $6.54 | 3,619,680 |
| 2017-07-17 | $7.09 | $7.09 | $6.40 | $6.49 | $6.41 | 8,863,730 |
| 2017-07-14 | $7.15 | $7.17 | $7.05 | $7.11 | $7.03 | 4,263,090 |
| 2017-07-13 | $7.08 | $7.16 | $7.04 | $7.15 | $7.06 | 5,723,130 |
| 2017-07-12 | $7.13 | $7.14 | $6.93 | $7.08 | $7.00 | 6,746,340 |
| 2017-07-11 | $7.01 | $7.20 | $6.99 | $7.13 | $7.05 | 13,681,140 |
| 2017-07-10 | $7.01 | $7.07 | $6.97 | $7.02 | $6.94 | 5,228,970 |
| 2017-07-07 | $7.00 | $7.05 | $6.94 | $7.03 | $6.95 | 3,498,710 |
| 2017-07-06 | $7.02 | $7.05 | $6.95 | $7.01 | $6.93 | 3,809,530 |
| 2017-07-05 | $6.96 | $7.04 | $6.93 | $7.03 | $6.95 | 4,544,880 |
| 2017-07-04 | $7.02 | $7.02 | $6.92 | $6.95 | $6.87 | 1,914,450 |
| 2017-07-03 | $6.91 | $7.00 | $6.91 | $6.99 | $6.91 | 2,461,700 |
| 2017-06-30 | $6.93 | $6.95 | $6.87 | $6.93 | $6.85 | 2,399,230 |
| 2017-06-29 | $6.92 | $6.99 | $6.90 | $6.98 | $6.90 | 3,146,340 |
| 2017-06-28 | $7.03 | $7.03 | $6.90 | $6.93 | $6.85 | 3,495,050 |
| 2017-06-27 | $6.90 | $7.04 | $6.90 | $7.03 | $6.95 | 6,398,460 |
| 2017-06-26 | $6.80 | $6.92 | $6.77 | $6.92 | $6.84 | 3,206,150 |
| 2017-06-23 | $6.82 | $6.90 | $6.70 | $6.81 | $6.73 | 4,542,070 |
| 2017-06-22 | $7.02 | $7.03 | $6.82 | $6.86 | $6.78 | 6,403,380 |
| 2017-06-21 | $6.91 | $7.05 | $6.88 | $7.05 | $6.97 | 8,920,200 |
| 2017-06-20 | $6.91 | $6.96 | $6.88 | $6.91 | $6.83 | 4,519,340 |
| 2017-06-19 | $6.85 | $6.96 | $6.83 | $6.91 | $6.83 | 4,072,210 |
| 2017-06-16 | $6.95 | $6.95 | $6.81 | $6.84 | $6.76 | 2,774,960 |
| 2017-06-15 | $6.74 | $6.92 | $6.74 | $6.88 | $6.80 | 4,961,010 |
| 2017-06-14 | $6.73 | $6.78 | $6.72 | $6.75 | $6.67 | 2,263,680 |
| 2017-06-13 | $6.64 | $6.77 | $6.63 | $6.76 | $6.68 | 3,309,180 |
| 2017-06-12 | $6.82 | $6.82 | $6.62 | $6.64 | $6.56 | 4,026,480 |
| 2017-06-09 | $6.78 | $6.99 | $6.70 | $6.84 | $6.76 | 6,963,690 |
| 2017-06-08 | $6.80 | $6.85 | $6.75 | $6.78 | $6.70 | 3,373,590 |
| 2017-06-07 | $6.71 | $6.82 | $6.69 | $6.80 | $6.72 | 3,474,720 |
| 2017-06-06 | $6.59 | $6.75 | $6.58 | $6.69 | $6.61 | 2,779,710 |
| 2017-06-05 | $6.60 | $6.63 | $6.58 | $6.61 | $6.53 | 2,964,120 |
| 2017-06-02 | $6.39 | $6.66 | $6.39 | $6.58 | $6.50 | 4,202,180 |
| 2017-06-01 | $6.78 | $6.78 | $6.58 | $6.60 | $6.52 | 3,539,320 |
| 2017-05-31 | $6.87 | $6.90 | $6.78 | $6.79 | $6.71 | 3,270,610 |
| 2017-05-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.70 | 0 |
| 2017-05-29 | $6.78 | $6.78 | $6.78 | $6.78 | $6.70 | 0 |
| 2017-05-26 | $6.78 | $6.83 | $6.76 | $6.78 | $6.70 | 2,672,770 |
| 2017-05-25 | $6.76 | $6.85 | $6.64 | $6.81 | $6.73 | 3,941,210 |
| 2017-05-24 | $6.67 | $6.77 | $6.64 | $6.76 | $6.68 | 2,718,010 |
| 2017-05-23 | $6.95 | $6.98 | $6.65 | $6.67 | $6.59 | 4,556,470 |
| 2017-05-22 | $7.11 | $7.14 | $6.94 | $6.96 | $6.88 | 3,960,260 |
| 2017-05-19 | $7.17 | $7.19 | $7.08 | $7.13 | $7.05 | 2,722,570 |
| 2017-05-18 | $7.18 | $7.22 | $7.13 | $7.15 | $7.06 | 2,564,050 |
| 2017-05-17 | $7.16 | $7.25 | $7.15 | $7.21 | $7.12 | 3,956,980 |
| 2017-05-16 | $7.07 | $7.20 | $6.99 | $7.19 | $7.10 | 4,540,410 |
| 2017-05-15 | $7.09 | $7.15 | $7.06 | $7.07 | $6.99 | 3,067,240 |
| 2017-05-12 | $7.11 | $7.16 | $6.95 | $7.09 | $7.01 | 3,533,160 |
| 2017-05-11 | $7.15 | $7.26 | $6.91 | $7.09 | $7.01 | 5,368,210 |
| 2017-05-10 | $7.27 | $7.37 | $7.16 | $7.16 | $7.07 | 3,648,670 |
| 2017-05-09 | $7.17 | $7.28 | $7.15 | $7.26 | $7.17 | 3,131,410 |
| 2017-05-08 | $7.28 | $7.38 | $7.14 | $7.15 | $7.06 | 3,657,570 |
| 2017-05-05 | $7.37 | $7.43 | $7.26 | $7.28 | $7.19 | 4,105,660 |
| 2017-05-04 | $7.29 | $7.68 | $7.25 | $7.43 | $7.34 | 9,514,720 |
| 2017-05-03 | $7.25 | $7.32 | $7.22 | $7.31 | $7.22 | 3,672,220 |
| 2017-05-02 | $7.28 | $7.32 | $7.22 | $7.26 | $7.17 | 3,253,920 |
| 2017-05-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.19 | 0 |
| 2017-04-28 | $7.21 | $7.29 | $7.21 | $7.28 | $7.19 | 2,686,320 |
| 2017-04-27 | $7.26 | $7.28 | $7.04 | $7.26 | $7.17 | 5,903,100 |
| 2017-04-26 | $7.28 | $7.30 | $7.22 | $7.27 | $7.18 | 3,053,110 |
| 2017-04-25 | $7.26 | $7.31 | $7.21 | $7.25 | $7.16 | 4,028,040 |
| 2017-04-24 | $7.63 | $7.64 | $7.19 | $7.20 | $7.11 | 7,474,820 |
| 2017-04-21 | $7.65 | $7.68 | $7.60 | $7.65 | $7.56 | 2,738,340 |
| 2017-04-20 | $7.75 | $7.83 | $7.63 | $7.64 | $7.55 | 5,001,090 |
| 2017-04-19 | $7.83 | $7.90 | $7.68 | $7.78 | $7.69 | 6,334,250 |
| 2017-04-18 | $8.06 | $8.10 | $7.90 | $7.92 | $7.83 | 4,228,070 |
| 2017-04-17 | $8.06 | $8.14 | $8.01 | $8.05 | $7.95 | 5,359,340 |
| 2017-04-14 | $8.24 | $8.25 | $8.05 | $8.08 | $7.98 | 7,608,420 |
| 2017-04-13 | $8.23 | $8.27 | $8.17 | $8.24 | $8.14 | 4,810,340 |
| 2017-04-12 | $8.20 | $8.28 | $8.17 | $8.23 | $8.13 | 6,604,030 |
| 2017-04-11 | $8.10 | $8.25 | $8.10 | $8.23 | $8.13 | 6,680,920 |
| 2017-04-10 | $8.32 | $8.33 | $8.19 | $8.21 | $8.11 | 5,827,310 |
| 2017-04-07 | $8.31 | $8.42 | $8.26 | $8.33 | $8.23 | 7,340,210 |
| 2017-04-06 | $8.29 | $8.33 | $8.25 | $8.29 | $8.19 | 5,464,910 |
| 2017-04-05 | $8.15 | $8.34 | $8.12 | $8.32 | $8.22 | 8,159,840 |
| 2017-04-04 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 0 |
| 2017-04-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 0 |
| 2017-03-31 | $8.32 | $8.39 | $8.18 | $8.24 | $8.14 | 7,315,990 |
| 2017-03-30 | $8.47 | $8.58 | $8.36 | $8.37 | $8.27 | 11,105,850 |
| 2017-03-29 | $8.37 | $8.40 | $8.32 | $8.38 | $8.28 | 4,565,930 |
| 2017-03-28 | $8.43 | $8.43 | $8.33 | $8.36 | $8.26 | 3,315,510 |
| 2017-03-27 | $8.39 | $8.47 | $8.38 | $8.42 | $8.32 | 3,317,520 |
| 2017-03-24 | $8.36 | $8.42 | $8.33 | $8.39 | $8.29 | 3,502,460 |
| 2017-03-23 | $8.40 | $8.47 | $8.28 | $8.36 | $8.26 | 5,714,360 |
| 2017-03-22 | $8.53 | $8.56 | $8.40 | $8.40 | $8.30 | 7,611,480 |
| 2017-03-21 | $8.61 | $8.62 | $8.53 | $8.56 | $8.46 | 4,701,100 |
| 2017-03-20 | $8.59 | $8.63 | $8.53 | $8.62 | $8.52 | 4,919,060 |
| 2017-03-17 | $8.72 | $8.76 | $8.58 | $8.59 | $8.49 | 7,844,250 |
| 2017-03-16 | $8.58 | $8.71 | $8.57 | $8.70 | $8.60 | 7,119,810 |
| 2017-03-15 | $8.64 | $8.65 | $8.53 | $8.57 | $8.47 | 6,088,460 |
| 2017-03-14 | $8.71 | $8.72 | $8.62 | $8.64 | $8.54 | 4,688,680 |
| 2017-03-13 | $8.61 | $8.69 | $8.55 | $8.69 | $8.59 | 5,220,830 |
| 2017-03-10 | $8.77 | $8.80 | $8.63 | $8.64 | $8.54 | 8,759,630 |
| 2017-03-09 | $8.72 | $8.82 | $8.68 | $8.82 | $8.71 | 14,390,910 |
| 2017-03-08 | $8.66 | $8.83 | $8.58 | $8.79 | $8.69 | 19,377,100 |
| 2017-03-07 | $8.58 | $8.75 | $8.56 | $8.71 | $8.61 | 11,357,590 |
| 2017-03-06 | $8.54 | $8.61 | $8.52 | $8.59 | $8.49 | 4,843,550 |
| 2017-03-03 | $8.61 | $8.62 | $8.51 | $8.54 | $8.44 | 5,188,630 |
| 2017-03-02 | $8.68 | $8.72 | $8.60 | $8.62 | $8.52 | 5,198,280 |
| 2017-03-01 | $8.66 | $8.71 | $8.62 | $8.67 | $8.57 | 5,378,010 |
| 2017-02-28 | $8.70 | $8.76 | $8.56 | $8.69 | $8.59 | 8,308,340 |
| 2017-02-27 | $8.75 | $8.88 | $8.64 | $8.75 | $8.65 | 13,982,230 |
| 2017-02-24 | $8.62 | $8.78 | $8.56 | $8.77 | $8.67 | 12,972,080 |
| 2017-02-23 | $8.67 | $8.67 | $8.55 | $8.62 | $8.52 | 7,329,820 |
| 2017-02-22 | $8.67 | $8.70 | $8.60 | $8.67 | $8.57 | 7,392,040 |
| 2017-02-21 | $8.64 | $8.71 | $8.60 | $8.69 | $8.59 | 8,082,000 |
| 2017-02-20 | $8.51 | $8.65 | $8.50 | $8.64 | $8.54 | 7,465,220 |
| 2017-02-17 | $8.65 | $8.73 | $8.50 | $8.53 | $8.43 | 11,873,950 |
| 2017-02-16 | $8.61 | $8.74 | $8.53 | $8.69 | $8.59 | 17,104,760 |
| 2017-02-15 | $8.47 | $8.90 | $8.43 | $8.62 | $8.52 | 26,751,330 |
| 2017-02-14 | $8.51 | $8.52 | $8.40 | $8.43 | $8.33 | 7,367,970 |
| 2017-02-13 | $8.55 | $8.56 | $8.47 | $8.49 | $8.39 | 6,749,280 |
| 2017-02-10 | $8.47 | $8.54 | $8.44 | $8.50 | $8.40 | 8,599,060 |
| 2017-02-09 | $8.21 | $8.90 | $8.20 | $8.54 | $8.44 | 21,263,130 |
| 2017-02-08 | $8.19 | $8.26 | $8.14 | $8.24 | $8.14 | 5,502,380 |
| 2017-02-07 | $8.18 | $8.23 | $8.15 | $8.20 | $8.10 | 3,314,580 |
| 2017-02-06 | $8.09 | $8.21 | $8.09 | $8.21 | $8.11 | 5,668,510 |
| 2017-02-03 | $8.12 | $8.13 | $8.04 | $8.08 | $7.98 | 2,822,620 |
| 2017-02-02 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2017-02-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2017-01-31 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2017-01-30 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2017-01-27 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2017-01-26 | $8.10 | $8.14 | $8.08 | $8.12 | $8.02 | 3,263,610 |
| 2017-01-25 | $8.07 | $8.10 | $8.04 | $8.08 | $7.98 | 3,124,590 |
| 2017-01-24 | $8.15 | $8.16 | $7.95 | $8.07 | $7.97 | 5,354,360 |
| 2017-01-23 | $8.09 | $8.21 | $8.08 | $8.15 | $8.05 | 3,920,100 |
| 2017-01-20 | $7.97 | $8.11 | $7.93 | $8.08 | $7.98 | 4,292,110 |
| 2017-01-19 | $8.00 | $8.04 | $7.87 | $7.96 | $7.87 | 3,167,210 |
| 2017-01-18 | $7.98 | $8.04 | $7.96 | $7.97 | $7.88 | 3,780,360 |
| 2017-01-17 | $7.89 | $8.04 | $7.81 | $8.02 | $7.92 | 5,110,010 |
| 2017-01-16 | $8.22 | $8.27 | $7.71 | $7.95 | $7.86 | 11,575,000 |
| 2017-01-13 | $8.39 | $8.46 | $8.28 | $8.29 | $8.19 | 6,278,510 |
| 2017-01-12 | $8.64 | $8.66 | $8.37 | $8.39 | $8.29 | 10,662,210 |
| 2017-01-11 | $8.75 | $8.78 | $8.62 | $8.63 | $8.53 | 6,201,540 |
| 2017-01-10 | $8.88 | $8.88 | $8.75 | $8.77 | $8.67 | 8,160,020 |
| 2017-01-09 | $8.86 | $8.93 | $8.78 | $8.87 | $8.76 | 12,287,690 |
| 2017-01-06 | $8.79 | $8.94 | $8.72 | $8.92 | $8.81 | 16,504,660 |
| 2017-01-05 | $8.70 | $8.84 | $8.67 | $8.83 | $8.72 | 13,966,500 |
| 2017-01-04 | $8.65 | $8.71 | $8.61 | $8.70 | $8.60 | 7,395,060 |
| 2017-01-03 | $8.60 | $8.70 | $8.60 | $8.66 | $8.56 | 5,367,110 |
| 2017-01-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.50 | 0 |
| 2016-12-30 | $8.61 | $8.67 | $8.56 | $8.60 | $8.50 | 4,527,500 |
| 2016-12-29 | $8.68 | $8.74 | $8.61 | $8.62 | $8.52 | 4,732,570 |
| 2016-12-28 | $8.81 | $8.82 | $8.67 | $8.68 | $8.58 | 4,397,120 |
| 2016-12-27 | $8.78 | $8.86 | $8.70 | $8.75 | $8.65 | 5,253,590 |
| 2016-12-26 | $8.69 | $8.83 | $8.54 | $8.77 | $8.67 | 6,400,830 |
| 2016-12-23 | $8.85 | $8.94 | $8.63 | $8.67 | $8.57 | 9,611,950 |
| 2016-12-22 | $8.60 | $9.00 | $8.55 | $8.86 | $8.75 | 17,795,500 |
| 2016-12-21 | $8.60 | $8.72 | $8.59 | $8.61 | $8.51 | 7,254,630 |
| 2016-12-20 | $8.53 | $8.71 | $8.52 | $8.60 | $8.50 | 6,510,060 |
| 2016-12-19 | $8.55 | $8.59 | $8.45 | $8.56 | $8.46 | 5,268,180 |
| 2016-12-16 | $8.33 | $8.62 | $8.32 | $8.55 | $8.45 | 6,861,150 |
| 2016-12-15 | $8.26 | $8.47 | $8.20 | $8.36 | $8.26 | 4,464,140 |
| 2016-12-14 | $8.21 | $8.37 | $8.15 | $8.27 | $8.17 | 5,020,790 |
| 2016-12-13 | $8.23 | $8.25 | $8.11 | $8.24 | $8.14 | 5,879,190 |
| 2016-12-12 | $8.80 | $8.82 | $8.20 | $8.21 | $8.11 | 13,168,400 |
| 2016-12-09 | $8.82 | $8.85 | $8.76 | $8.79 | $8.69 | 3,943,160 |
| 2016-12-08 | $8.88 | $8.89 | $8.79 | $8.79 | $8.69 | 4,705,870 |
| 2016-12-07 | $8.81 | $8.89 | $8.76 | $8.88 | $8.77 | 4,845,850 |
| 2016-12-06 | $8.80 | $8.85 | $8.78 | $8.80 | $8.70 | 4,601,590 |
| 2016-12-05 | $8.73 | $8.86 | $8.72 | $8.80 | $8.70 | 4,383,910 |
| 2016-12-02 | $8.98 | $9.02 | $8.79 | $8.80 | $8.70 | 8,985,780 |
| 2016-12-01 | $8.91 | $9.03 | $8.91 | $8.98 | $8.87 | 5,385,170 |
| 2016-11-30 | $8.95 | $9.02 | $8.90 | $8.93 | $8.82 | 7,757,700 |
| 2016-11-29 | $9.06 | $9.13 | $9.00 | $9.03 | $8.92 | 12,148,620 |
| 2016-11-28 | $9.08 | $9.15 | $9.04 | $9.05 | $8.94 | 9,953,080 |
| 2016-11-25 | $9.07 | $9.09 | $8.94 | $9.07 | $8.96 | 10,094,590 |
| 2016-11-24 | $9.08 | $9.14 | $9.05 | $9.06 | $8.95 | 8,315,190 |
| 2016-11-23 | $9.19 | $9.25 | $9.08 | $9.10 | $8.99 | 9,217,070 |
| 2016-11-22 | $9.11 | $9.19 | $9.08 | $9.18 | $9.07 | 9,864,730 |
| 2016-11-21 | $9.09 | $9.14 | $9.06 | $9.09 | $8.98 | 8,478,130 |
| 2016-11-18 | $9.18 | $9.19 | $9.08 | $9.09 | $8.98 | 7,870,470 |
| 2016-11-17 | $9.19 | $9.20 | $9.09 | $9.16 | $9.05 | 8,951,040 |
| 2016-11-16 | $9.20 | $9.27 | $9.13 | $9.23 | $9.12 | 14,189,890 |
| 2016-11-15 | $9.13 | $9.22 | $9.08 | $9.20 | $9.09 | 13,554,560 |
| 2016-11-14 | $9.13 | $9.17 | $9.06 | $9.13 | $9.02 | 14,518,650 |
| 2016-11-11 | $9.11 | $9.12 | $9.01 | $9.11 | $9.00 | 15,575,410 |
| 2016-11-10 | $9.00 | $9.14 | $8.98 | $9.12 | $9.01 | 17,784,830 |
| 2016-11-09 | $9.09 | $9.10 | $8.89 | $8.96 | $8.85 | 14,889,060 |
| 2016-11-08 | $8.93 | $9.00 | $8.89 | $8.99 | $8.88 | 11,186,220 |
| 2016-11-07 | $8.93 | $8.96 | $8.86 | $8.91 | $8.80 | 8,458,720 |
| 2016-11-04 | $8.88 | $9.04 | $8.84 | $8.94 | $8.83 | 14,203,690 |
| 2016-11-03 | $8.93 | $8.96 | $8.78 | $8.90 | $8.79 | 13,731,730 |
| 2016-11-02 | $8.85 | $9.09 | $8.81 | $8.91 | $8.80 | 19,747,710 |
| 2016-11-01 | $8.85 | $8.87 | $8.77 | $8.84 | $8.73 | 8,316,630 |
| 2016-10-31 | $8.69 | $8.83 | $8.66 | $8.81 | $8.71 | 0 |
| 2016-10-28 | $8.81 | $8.85 | $8.70 | $8.71 | $8.61 | 9,153,760 |
| 2016-10-27 | $8.79 | $8.84 | $8.76 | $8.81 | $8.71 | 7,386,260 |
| 2016-10-26 | $8.83 | $8.87 | $8.74 | $8.78 | $8.68 | 11,086,620 |
| 2016-10-25 | $8.82 | $8.89 | $8.79 | $8.85 | $8.74 | 12,741,150 |
| 2016-10-24 | $8.85 | $8.85 | $8.70 | $8.84 | $8.73 | 24,302,480 |
| 2016-10-21 | $9.00 | $9.07 | $8.84 | $8.92 | $8.81 | 11,391,770 |
| 2016-10-20 | $9.05 | $9.10 | $8.97 | $9.00 | $8.89 | 13,539,460 |
| 2016-10-19 | $8.92 | $9.16 | $8.89 | $9.10 | $8.99 | 22,033,400 |
| 2016-10-18 | $8.81 | $8.93 | $8.79 | $8.92 | $8.81 | 9,769,630 |
| 2016-10-17 | $8.90 | $8.93 | $8.79 | $8.80 | $8.70 | 8,815,730 |
| 2016-10-14 | $8.91 | $8.91 | $8.82 | $8.89 | $8.78 | 9,022,980 |
| 2016-10-13 | $8.93 | $8.96 | $8.87 | $8.93 | $8.82 | 10,091,370 |
| 2016-10-12 | $8.92 | $8.97 | $8.86 | $8.93 | $8.82 | 16,536,300 |
| 2016-10-11 | $8.80 | $9.03 | $8.77 | $9.01 | $8.90 | 22,261,290 |
| 2016-10-10 | $8.63 | $8.81 | $8.61 | $8.80 | $8.70 | 17,748,120 |
| 2016-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2016-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2016-10-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2016-10-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2016-10-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2016-09-30 | $8.60 | $8.64 | $8.56 | $8.61 | $8.51 | 12,928,680 |
| 2016-09-29 | $8.68 | $8.79 | $8.59 | $8.65 | $8.55 | 17,927,630 |
| 2016-09-28 | $8.66 | $8.75 | $8.59 | $8.72 | $8.62 | 13,039,610 |
| 2016-09-27 | $8.79 | $8.79 | $8.52 | $8.68 | $8.58 | 27,640,940 |
| 2016-09-26 | $8.98 | $9.27 | $8.85 | $8.90 | $8.79 | 43,449,600 |
| 2016-09-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 0 |
| 2016-09-12 | $9.95 | $10.00 | $9.69 | $9.72 | $9.60 | 14,788,420 |
| 2016-09-09 | $10.31 | $10.31 | $10.05 | $10.06 | $9.94 | 13,105,200 |
| 2016-09-08 | $10.13 | $10.22 | $10.11 | $10.21 | $10.09 | 8,847,330 |
| 2016-09-07 | $10.14 | $10.24 | $10.11 | $10.15 | $10.03 | 9,800,060 |
| 2016-09-06 | $10.06 | $10.18 | $9.90 | $10.17 | $10.05 | 13,212,980 |
| 2016-09-05 | $10.05 | $10.15 | $10.02 | $10.06 | $9.94 | 6,567,290 |
| 2016-09-02 | $10.10 | $10.19 | $9.96 | $10.05 | $9.93 | 10,413,670 |
| 2016-09-01 | $10.16 | $10.32 | $10.12 | $10.15 | $10.03 | 11,087,660 |
| 2016-08-31 | $10.18 | $10.22 | $10.06 | $10.17 | $10.05 | 8,228,660 |
| 2016-08-30 | $10.20 | $10.26 | $10.12 | $10.18 | $10.06 | 7,636,420 |
| 2016-08-29 | $10.08 | $10.27 | $10.07 | $10.25 | $10.13 | 10,553,080 |
| 2016-08-26 | $10.03 | $10.32 | $10.02 | $10.09 | $9.97 | 13,518,780 |
| 2016-08-25 | $10.10 | $10.11 | $9.90 | $10.05 | $9.93 | 12,238,920 |
| 2016-08-24 | $10.18 | $10.32 | $10.09 | $10.15 | $10.03 | 9,806,660 |
| 2016-08-23 | $10.16 | $10.28 | $10.06 | $10.18 | $10.06 | 9,853,630 |
| 2016-08-22 | $10.32 | $10.40 | $10.17 | $10.20 | $10.08 | 13,556,120 |
| 2016-08-19 | $10.35 | $10.54 | $10.34 | $10.39 | $10.27 | 16,146,270 |
| 2016-08-18 | $10.40 | $10.47 | $10.33 | $10.35 | $10.23 | 25,051,180 |
| 2016-08-17 | $10.05 | $10.64 | $10.03 | $10.54 | $10.41 | 37,542,400 |
| 2016-08-16 | $10.13 | $10.15 | $10.05 | $10.10 | $9.98 | 14,588,940 |
| 2016-08-15 | $9.84 | $10.14 | $9.83 | $10.10 | $9.98 | 19,711,820 |
| 2016-08-12 | $9.71 | $9.89 | $9.69 | $9.87 | $9.75 | 7,439,260 |
| 2016-08-11 | $9.92 | $10.00 | $9.73 | $9.74 | $9.62 | 13,085,900 |
| 2016-08-10 | $10.12 | $10.13 | $9.96 | $10.00 | $9.88 | 12,572,120 |
| 2016-08-09 | $9.97 | $10.15 | $9.96 | $10.13 | $10.01 | 18,337,370 |
| 2016-08-08 | $9.82 | $9.94 | $9.70 | $9.92 | $9.80 | 11,234,700 |
| 2016-08-05 | $9.82 | $10.03 | $9.79 | $9.80 | $9.68 | 10,453,510 |
| 2016-08-04 | $9.80 | $9.90 | $9.68 | $9.86 | $9.74 | 9,156,890 |
| 2016-08-03 | $9.79 | $9.89 | $9.72 | $9.84 | $9.72 | 10,649,580 |
| 2016-08-02 | $9.61 | $9.83 | $9.59 | $9.81 | $9.69 | 9,544,770 |
| 2016-08-01 | $9.98 | $9.98 | $9.50 | $9.60 | $9.49 | 17,560,530 |
| 2016-07-29 | $10.29 | $10.35 | $9.93 | $9.99 | $9.87 | 20,588,430 |
| 2016-07-28 | $10.30 | $10.39 | $10.10 | $10.36 | $10.24 | 21,512,260 |
| 2016-07-27 | $10.67 | $10.83 | $10.05 | $10.26 | $10.14 | 36,482,970 |
| 2016-07-26 | $10.68 | $10.80 | $10.58 | $10.71 | $10.58 | 30,042,100 |
| 2016-07-25 | $10.38 | $10.89 | $10.36 | $10.73 | $10.60 | 42,035,270 |
| 2016-07-22 | $10.25 | $10.56 | $10.21 | $10.43 | $10.31 | 30,076,920 |
| 2016-07-21 | $10.09 | $10.45 | $10.07 | $10.35 | $10.23 | 32,015,920 |
| 2016-07-20 | $10.15 | $10.20 | $10.06 | $10.09 | $9.97 | 15,598,650 |
| 2016-07-19 | $10.11 | $10.25 | $10.08 | $10.22 | $10.10 | 9,800,480 |
| 2016-07-18 | $13.28 | $13.34 | $13.00 | $13.08 | $9.92 | 11,645,860 |
| 2016-07-15 | $13.38 | $13.43 | $13.22 | $13.26 | $10.05 | 14,981,510 |
| 2016-07-14 | $13.12 | $13.60 | $12.98 | $13.43 | $10.18 | 27,605,370 |
| 2016-07-13 | $12.93 | $13.19 | $12.92 | $13.15 | $9.97 | 19,843,600 |
| 2016-07-12 | $12.89 | $12.96 | $12.56 | $12.92 | $9.80 | 19,728,700 |
| 2016-07-11 | $12.76 | $13.08 | $12.73 | $12.86 | $9.75 | 18,003,220 |
| 2016-07-08 | $12.81 | $13.00 | $12.69 | $12.77 | $9.68 | 17,268,380 |
| 2016-07-07 | $12.78 | $12.87 | $12.67 | $12.82 | $9.72 | 15,803,540 |
| 2016-07-06 | $12.73 | $12.86 | $12.59 | $12.80 | $9.70 | 16,037,140 |
| 2016-07-05 | $12.78 | $12.87 | $12.66 | $12.81 | $9.71 | 16,361,030 |
| 2016-07-04 | $12.31 | $12.93 | $12.30 | $12.82 | $9.72 | 23,622,660 |
| 2016-07-01 | $12.64 | $12.68 | $12.36 | $12.38 | $9.39 | 13,319,940 |
| 2016-06-30 | $12.41 | $12.67 | $12.40 | $12.60 | $9.55 | 17,411,540 |
| 2016-06-29 | $12.57 | $12.57 | $12.26 | $12.43 | $9.42 | 15,219,590 |
| 2016-06-28 | $12.22 | $12.49 | $12.19 | $12.48 | $9.46 | 15,866,170 |
| 2016-06-27 | $11.90 | $12.34 | $11.90 | $12.33 | $9.35 | 14,246,690 |
| 2016-06-24 | $12.31 | $12.42 | $11.70 | $12.00 | $9.10 | 12,902,900 |
| 2016-06-23 | $12.42 | $12.48 | $12.28 | $12.31 | $9.33 | 10,273,050 |
| 2016-06-22 | $12.29 | $12.45 | $12.20 | $12.41 | $9.41 | 9,132,000 |
| 2016-06-21 | $12.40 | $12.55 | $12.23 | $12.25 | $9.29 | 13,856,260 |
| 2016-06-20 | $12.18 | $12.33 | $12.09 | $12.27 | $9.30 | 8,384,800 |
| 2016-06-17 | $12.29 | $12.57 | $12.19 | $12.24 | $9.28 | 14,641,630 |
| 2016-06-16 | $12.20 | $12.55 | $12.18 | $12.31 | $9.33 | 18,656,080 |
| 2016-06-15 | $11.59 | $12.19 | $11.52 | $12.05 | $9.14 | 10,455,330 |
| 2016-06-14 | $11.60 | $11.77 | $11.56 | $11.70 | $8.87 | 5,665,340 |
| 2016-06-13 | $12.25 | $12.36 | $11.58 | $11.63 | $8.82 | 14,366,500 |
| 2016-06-10 | $12.45 | $12.45 | $12.45 | $12.45 | $9.44 | 0 |
| 2016-06-09 | $12.45 | $12.45 | $12.45 | $12.45 | $9.44 | 0 |
| 2016-06-08 | $12.39 | $12.54 | $12.32 | $12.45 | $9.44 | 9,471,690 |
| 2016-06-07 | $12.35 | $12.44 | $12.28 | $12.39 | $9.39 | 6,509,580 |
| 2016-06-06 | $12.48 | $12.63 | $12.30 | $12.42 | $9.42 | 8,032,900 |
| 2016-06-03 | $12.43 | $12.60 | $12.37 | $12.47 | $9.45 | 11,595,450 |
| 2016-06-02 | $12.31 | $12.64 | $12.31 | $12.58 | $9.54 | 16,564,510 |
| 2016-06-01 | $12.40 | $12.40 | $12.40 | $12.40 | $9.40 | 0 |
| 2016-05-31 | $11.97 | $12.41 | $11.89 | $12.40 | $9.40 | 19,152,720 |
| 2016-05-30 | $11.60 | $12.10 | $11.52 | $11.91 | $9.03 | 9,820,070 |
| 2016-05-27 | $11.68 | $11.78 | $11.57 | $11.71 | $8.88 | 5,433,360 |
| 2016-05-26 | $11.65 | $11.76 | $11.37 | $11.70 | $8.87 | 6,092,810 |
| 2016-05-25 | $11.88 | $11.95 | $11.63 | $11.69 | $8.86 | 6,674,030 |
| 2016-05-24 | $12.00 | $12.25 | $11.66 | $11.73 | $8.89 | 10,809,090 |
| 2016-05-23 | $11.64 | $11.83 | $11.61 | $11.77 | $8.92 | 8,029,930 |
| 2016-05-20 | $11.34 | $11.66 | $11.28 | $11.65 | $8.83 | 6,993,130 |
| 2016-05-19 | $11.39 | $11.65 | $11.35 | $11.45 | $8.68 | 7,235,580 |
| 2016-05-18 | $11.77 | $11.77 | $11.25 | $11.40 | $8.64 | 8,431,010 |
| 2016-05-17 | $11.94 | $12.00 | $11.72 | $11.84 | $8.98 | 7,416,190 |
| 2016-05-16 | $11.62 | $11.91 | $11.60 | $11.90 | $9.02 | 7,469,120 |
| 2016-05-13 | $11.74 | $11.89 | $11.56 | $11.69 | $8.86 | 6,548,580 |
| 2016-05-12 | $11.65 | $11.81 | $11.36 | $11.79 | $8.94 | 7,763,760 |
| 2016-05-11 | $11.91 | $12.06 | $11.74 | $11.80 | $8.95 | 7,069,970 |
| 2016-05-10 | $11.97 | $12.05 | $11.84 | $11.89 | $9.01 | 7,722,160 |
| 2016-05-09 | $12.49 | $12.49 | $11.81 | $11.93 | $9.04 | 12,698,390 |
| 2016-05-06 | $13.38 | $13.43 | $12.56 | $12.58 | $9.54 | 16,662,600 |
| 2016-05-05 | $13.27 | $13.44 | $13.19 | $13.37 | $10.14 | 10,257,990 |
| 2016-05-04 | $13.30 | $13.50 | $13.21 | $13.27 | $10.06 | 14,135,770 |
| 2016-05-03 | $12.95 | $13.42 | $12.85 | $13.41 | $10.17 | 16,366,390 |
| 2016-05-02 | $12.97 | $12.97 | $12.97 | $12.97 | $9.83 | 0 |
| 2016-04-29 | $13.15 | $13.15 | $12.88 | $12.97 | $9.83 | 12,163,140 |
| 2016-04-28 | $12.82 | $13.27 | $12.66 | $13.20 | $10.01 | 18,390,450 |
| 2016-04-27 | $13.01 | $13.15 | $12.80 | $12.82 | $9.72 | 11,359,810 |
| 2016-04-26 | $12.83 | $13.05 | $12.77 | $13.03 | $9.88 | 9,235,780 |
| 2016-04-25 | $12.95 | $12.98 | $12.63 | $12.85 | $9.74 | 9,604,520 |
| 2016-04-22 | $12.83 | $13.10 | $12.72 | $13.09 | $9.92 | 10,318,640 |
| 2016-04-21 | $13.06 | $13.26 | $12.85 | $12.92 | $9.80 | 13,734,180 |
| 2016-04-20 | $13.91 | $13.96 | $12.78 | $13.06 | $9.90 | 27,123,640 |
| 2016-04-19 | $14.15 | $14.20 | $13.62 | $13.91 | $10.55 | 24,198,450 |
| 2016-04-18 | $14.45 | $14.45 | $14.01 | $14.07 | $10.67 | 27,721,890 |
| 2016-04-15 | $14.10 | $14.97 | $14.09 | $14.70 | $11.14 | 45,832,830 |
| 2016-04-14 | $14.04 | $14.22 | $13.93 | $14.14 | $10.72 | 15,189,610 |
| 2016-04-13 | $13.95 | $14.30 | $13.95 | $13.98 | $10.60 | 21,951,100 |
| 2016-04-12 | $14.06 | $14.14 | $13.68 | $13.88 | $10.52 | 13,589,420 |
| 2016-04-11 | $14.06 | $14.20 | $13.85 | $14.17 | $10.74 | 22,299,430 |
| 2016-04-08 | $13.50 | $13.87 | $13.41 | $13.82 | $10.48 | 17,148,920 |
| 2016-04-07 | $14.19 | $14.23 | $13.51 | $13.56 | $10.28 | 19,630,010 |
| 2016-04-06 | $14.22 | $14.30 | $13.96 | $14.13 | $10.71 | 19,400,090 |
| 2016-04-05 | $13.96 | $14.39 | $13.88 | $14.30 | $10.84 | 19,776,460 |
| 2016-04-04 | $13.87 | $13.87 | $13.87 | $13.87 | $10.52 | 0 |
| 2016-04-01 | $14.14 | $14.25 | $13.60 | $13.87 | $10.52 | 19,443,410 |
| 2016-03-31 | $14.54 | $14.56 | $14.13 | $14.24 | $10.80 | 28,236,770 |
| 2016-03-30 | $14.15 | $14.69 | $13.81 | $14.45 | $10.96 | 39,835,920 |
| 2016-03-29 | $13.60 | $13.99 | $13.29 | $13.87 | $10.52 | 29,086,750 |
| 2016-03-28 | $13.42 | $13.84 | $13.25 | $13.79 | $10.45 | 29,801,200 |
| 2016-03-25 | $13.14 | $13.46 | $13.13 | $13.43 | $10.18 | 15,071,600 |
| 2016-03-24 | $13.55 | $13.56 | $13.10 | $13.16 | $9.98 | 24,999,280 |
| 2016-03-23 | $13.59 | $13.86 | $13.50 | $13.73 | $10.41 | 25,593,650 |
| 2016-03-22 | $13.75 | $13.78 | $13.46 | $13.52 | $10.25 | 31,238,540 |
| 2016-03-21 | $13.18 | $14.00 | $12.96 | $13.90 | $10.54 | 46,568,890 |
| 2016-03-18 | $12.40 | $13.00 | $12.33 | $12.96 | $9.83 | 36,226,320 |
| 2016-03-17 | $12.03 | $12.44 | $12.03 | $12.36 | $9.37 | 17,364,140 |
| 2016-03-16 | $12.45 | $12.46 | $11.86 | $11.90 | $9.02 | 11,050,910 |
| 2016-03-15 | $12.45 | $12.58 | $12.16 | $12.22 | $9.26 | 12,529,650 |
| 2016-03-14 | $12.04 | $12.66 | $12.04 | $12.49 | $9.47 | 19,903,150 |
| 2016-03-11 | $11.73 | $12.03 | $11.58 | $11.88 | $9.01 | 10,866,480 |
| 2016-03-10 | $12.45 | $12.58 | $11.98 | $12.09 | $9.17 | 14,150,250 |
| 2016-03-09 | $12.21 | $12.46 | $12.05 | $12.16 | $9.22 | 14,456,400 |
| 2016-03-08 | $12.49 | $13.00 | $11.81 | $12.71 | $9.64 | 21,074,850 |
| 2016-03-07 | $12.28 | $12.69 | $12.16 | $12.53 | $9.50 | 16,907,520 |
| 2016-03-04 | $12.28 | $12.72 | $11.80 | $12.02 | $9.11 | 20,666,330 |
| 2016-03-03 | $12.05 | $12.58 | $11.81 | $12.38 | $9.39 | 22,081,720 |
| 2016-03-02 | $11.35 | $12.12 | $11.21 | $12.05 | $9.14 | 18,288,290 |
| 2016-03-01 | $10.96 | $11.50 | $10.63 | $11.42 | $8.66 | 16,114,410 |
| 2016-02-29 | $11.93 | $12.00 | $10.79 | $10.87 | $8.24 | 15,441,560 |
| 2016-02-26 | $12.15 | $12.27 | $11.64 | $11.96 | $9.07 | 15,264,890 |
| 2016-02-25 | $13.47 | $13.48 | $12.06 | $12.06 | $9.14 | 21,940,660 |
| 2016-02-24 | $13.28 | $13.48 | $12.83 | $13.40 | $10.16 | 24,125,530 |
| 2016-02-23 | $13.21 | $13.68 | $13.15 | $13.48 | $10.22 | 26,798,520 |
| 2016-02-22 | $13.19 | $13.35 | $13.09 | $13.23 | $10.03 | 22,135,980 |
| 2016-02-19 | $12.95 | $13.30 | $12.87 | $13.00 | $9.86 | 34,154,790 |
| 2016-02-18 | $14.07 | $14.08 | $13.37 | $13.42 | $10.17 | 55,746,440 |
| 2016-02-17 | $12.32 | $12.99 | $12.22 | $12.80 | $9.70 | 26,882,980 |
| 2016-02-16 | $11.90 | $12.48 | $11.90 | $12.35 | $9.36 | 19,029,070 |
| 2016-02-15 | $11.39 | $11.99 | $11.17 | $11.82 | $8.96 | 10,025,090 |
| 2016-02-12 | $11.91 | $11.91 | $11.91 | $11.91 | $9.03 | 0 |
| 2016-02-11 | $11.91 | $11.91 | $11.91 | $11.91 | $9.03 | 0 |
| 2016-02-10 | $11.91 | $11.91 | $11.91 | $11.91 | $9.03 | 0 |
| 2016-02-09 | $11.91 | $11.91 | $11.91 | $11.91 | $9.03 | 0 |
| 2016-02-08 | $11.91 | $11.91 | $11.91 | $11.91 | $9.03 | 0 |
| 2016-02-05 | $12.35 | $12.35 | $11.90 | $11.91 | $9.03 | 16,962,640 |
| 2016-02-04 | $11.85 | $12.47 | $11.78 | $12.31 | $9.33 | 21,825,420 |
| 2016-02-03 | $11.38 | $12.00 | $11.20 | $11.91 | $9.03 | 16,654,150 |
| 2016-02-02 | $11.08 | $11.65 | $11.08 | $11.61 | $8.80 | 14,551,120 |
| 2016-02-01 | $11.22 | $11.30 | $10.79 | $11.14 | $8.45 | 12,472,660 |
| 2016-01-29 | $10.70 | $11.32 | $10.51 | $11.24 | $8.52 | 15,117,540 |
| 2016-01-28 | $10.85 | $11.44 | $10.56 | $10.60 | $8.04 | 15,174,630 |
| 2016-01-27 | $11.10 | $11.34 | $10.31 | $11.12 | $8.43 | 16,919,820 |
| 2016-01-26 | $12.30 | $12.45 | $11.31 | $11.31 | $8.57 | 19,638,380 |
| 2016-01-25 | $12.68 | $12.85 | $12.40 | $12.57 | $9.53 | 27,304,370 |
| 2016-01-22 | $12.42 | $13.06 | $11.90 | $12.90 | $9.78 | 36,181,410 |
| 2016-01-21 | $11.67 | $12.64 | $11.55 | $12.11 | $9.18 | 31,952,130 |
| 2016-01-20 | $11.70 | $12.14 | $11.49 | $11.90 | $9.02 | 19,560,850 |
| 2016-01-19 | $11.27 | $11.90 | $11.13 | $11.82 | $8.96 | 15,721,460 |
| 2016-01-18 | $10.69 | $11.54 | $10.30 | $11.25 | $8.53 | 12,023,850 |
| 2016-01-15 | $11.53 | $11.72 | $10.77 | $10.93 | $8.29 | 15,086,860 |
| 2016-01-14 | $10.23 | $11.62 | $10.22 | $11.54 | $8.75 | 17,322,390 |
| 2016-01-13 | $11.55 | $11.86 | $10.88 | $10.94 | $8.29 | 17,051,770 |
| 2016-01-12 | $11.53 | $11.70 | $10.63 | $11.37 | $8.62 | 17,328,560 |
| 2016-01-11 | $12.55 | $12.55 | $11.50 | $11.50 | $8.72 | 17,672,080 |
| 2016-01-08 | $13.21 | $13.45 | $11.81 | $12.78 | $9.69 | 19,718,210 |
| 2016-01-07 | $14.00 | $14.00 | $12.94 | $12.94 | $9.81 | 4,788,800 |
| 2016-01-06 | $14.31 | $14.40 | $13.90 | $14.38 | $10.90 | 17,234,040 |
| 2016-01-05 | $14.38 | $15.07 | $13.65 | $14.20 | $10.77 | 20,761,650 |
| 2016-01-04 | $16.97 | $16.97 | $15.17 | $15.17 | $11.50 | 12,586,410 |
| 2016-01-01 | $16.86 | $16.86 | $16.86 | $16.86 | $12.78 | 0 |
| 2015-12-31 | $17.19 | $17.26 | $16.65 | $16.86 | $12.78 | 13,344,290 |
| 2015-12-30 | $16.87 | $17.15 | $16.78 | $17.12 | $12.98 | 11,495,170 |
| 2015-12-29 | $16.80 | $16.96 | $16.44 | $16.92 | $12.83 | 14,513,260 |
| 2015-12-28 | $17.29 | $17.67 | $16.95 | $16.97 | $12.87 | 20,070,210 |
| 2015-12-25 | $17.14 | $17.35 | $17.02 | $17.16 | $13.01 | 10,113,320 |
| 2015-12-24 | $17.02 | $17.21 | $16.70 | $17.11 | $12.97 | 13,945,060 |
| 2015-12-23 | $17.62 | $17.81 | $17.10 | $17.18 | $13.02 | 20,241,450 |
| 2015-12-22 | $17.16 | $17.59 | $17.02 | $17.49 | $13.26 | 21,542,930 |
| 2015-12-21 | $17.17 | $17.45 | $16.50 | $17.16 | $13.01 | 19,589,910 |
| 2015-12-18 | $17.41 | $17.53 | $17.05 | $17.17 | $13.02 | 18,203,650 |
| 2015-12-17 | $17.01 | $17.68 | $16.96 | $17.52 | $13.28 | 30,979,950 |
| 2015-12-16 | $17.02 | $17.18 | $16.77 | $16.84 | $12.77 | 16,767,580 |
| 2015-12-15 | $16.60 | $17.38 | $16.47 | $17.04 | $12.92 | 22,316,760 |
| 2015-12-14 | $16.17 | $16.59 | $16.11 | $16.57 | $12.56 | 13,139,330 |
| 2015-12-11 | $16.06 | $16.54 | $15.78 | $16.17 | $12.26 | 15,509,390 |
| 2015-12-10 | $16.28 | $16.58 | $16.09 | $16.18 | $12.27 | 15,816,430 |
| 2015-12-09 | $16.50 | $16.73 | $16.16 | $16.31 | $12.37 | 16,697,010 |
| 2015-12-08 | $17.38 | $17.51 | $16.70 | $16.79 | $12.73 | 22,539,450 |
| 2015-12-07 | $16.80 | $17.79 | $16.62 | $17.75 | $13.46 | 33,137,820 |
| 2015-12-04 | $16.80 | $16.93 | $16.50 | $16.73 | $12.68 | 18,667,200 |
| 2015-12-03 | $16.48 | $16.99 | $16.30 | $16.91 | $12.82 | 21,183,840 |
| 2015-12-02 | $16.50 | $16.91 | $15.91 | $16.46 | $12.48 | 13,776,440 |
| 2015-12-01 | $16.49 | $16.93 | $16.16 | $16.71 | $12.67 | 17,585,540 |
| 2015-11-30 | $17.00 | $17.18 | $15.30 | $16.51 | $12.52 | 26,415,890 |
| 2015-11-27 | $18.16 | $18.90 | $16.58 | $16.77 | $12.71 | 30,456,850 |
| 2015-11-26 | $19.25 | $19.29 | $18.38 | $18.42 | $13.96 | 27,617,130 |
| 2015-11-25 | $18.65 | $19.47 | $18.65 | $19.12 | $14.50 | 25,871,010 |
| 2015-11-24 | $18.80 | $18.89 | $18.28 | $18.75 | $14.21 | 19,249,740 |
| 2015-11-23 | $19.71 | $20.09 | $18.60 | $18.83 | $14.28 | 35,059,050 |
| 2015-11-20 | $19.18 | $19.80 | $18.86 | $19.71 | $14.94 | 42,679,560 |
| 2015-11-19 | $18.30 | $19.50 | $18.30 | $19.26 | $14.60 | 39,707,430 |
| 2015-11-18 | $19.50 | $19.79 | $18.38 | $18.46 | $14.00 | 43,761,890 |
| 2015-11-17 | $19.93 | $20.75 | $19.50 | $19.57 | $14.84 | 56,373,470 |
| 2015-11-16 | $18.89 | $20.23 | $18.81 | $19.93 | $15.11 | 58,842,200 |
| 2015-11-13 | $18.67 | $19.90 | $18.30 | $19.39 | $14.70 | 62,504,350 |
| 2015-11-12 | $19.00 | $19.38 | $18.21 | $19.25 | $14.59 | 58,353,430 |
| 2015-11-11 | $18.97 | $19.95 | $18.89 | $19.07 | $14.46 | 55,820,650 |
| 2015-11-10 | $18.90 | $19.10 | $18.42 | $18.67 | $14.15 | 52,688,770 |
| 2015-11-09 | $18.76 | $19.29 | $18.40 | $19.13 | $14.50 | 61,451,880 |
| 2015-11-06 | $19.00 | $19.98 | $18.35 | $19.40 | $14.71 | 83,241,560 |
| 2015-11-05 | $17.00 | $19.02 | $16.91 | $18.73 | $14.20 | 88,288,580 |
| 2015-11-04 | $16.55 | $17.31 | $16.36 | $17.29 | $13.11 | 48,221,320 |
| 2015-11-03 | $16.40 | $16.66 | $15.60 | $16.01 | $12.14 | 37,438,640 |
| 2015-11-02 | $16.80 | $17.10 | $16.20 | $16.34 | $12.39 | 35,663,830 |
| 2015-10-30 | $16.60 | $18.20 | $16.50 | $17.35 | $13.15 | 54,612,190 |
| 2015-10-29 | $16.72 | $17.14 | $16.40 | $16.78 | $12.72 | 32,699,790 |
| 2015-10-28 | $17.25 | $17.40 | $16.21 | $16.38 | $12.42 | 43,794,890 |
| 2015-10-27 | $16.85 | $17.84 | $16.51 | $17.64 | $13.37 | 53,248,660 |
| 2015-10-26 | $18.00 | $18.00 | $16.30 | $17.06 | $12.93 | 58,396,970 |
| 2015-10-23 | $17.99 | $18.21 | $17.46 | $17.95 | $13.61 | 83,806,570 |
| 2015-10-22 | $17.65 | $18.89 | $16.98 | $18.47 | $14.00 | 105,353,550 |
| 2015-10-21 | $17.65 | $18.35 | $16.74 | $17.17 | $13.02 | 136,941,200 |
| 2015-10-20 | $14.91 | $16.68 | $14.50 | $16.68 | $12.65 | 71,259,680 |
| 2015-10-19 | $14.61 | $15.66 | $14.38 | $15.16 | $11.49 | 74,324,700 |
| 2015-10-16 | $14.62 | $15.20 | $14.00 | $14.37 | $10.89 | 74,070,960 |
| 2015-10-15 | $12.81 | $13.86 | $12.77 | $13.82 | $10.48 | 52,810,010 |
| 2015-10-14 | $12.75 | $13.80 | $12.53 | $13.01 | $9.86 | 54,721,900 |
| 2015-10-13 | $12.51 | $12.92 | $12.45 | $12.82 | $9.72 | 37,800,210 |
| 2015-10-12 | $11.88 | $13.00 | $11.88 | $12.75 | $9.67 | 51,430,240 |
| 2015-10-09 | $11.68 | $12.15 | $11.58 | $11.84 | $8.98 | 35,511,250 |
| 2015-10-08 | $11.52 | $11.95 | $11.33 | $11.70 | $8.87 | 37,238,720 |
| 2015-10-07 | $11.07 | $11.07 | $11.07 | $11.07 | $8.39 | 0 |
| 2015-10-06 | $11.07 | $11.07 | $11.07 | $11.07 | $8.39 | 0 |
| 2015-10-05 | $11.07 | $11.07 | $11.07 | $11.07 | $8.39 | 0 |
| 2015-10-02 | $11.07 | $11.07 | $11.07 | $11.07 | $8.39 | 0 |
| 2015-10-01 | $11.07 | $11.07 | $11.07 | $11.07 | $8.39 | 0 |
| 2015-09-30 | $11.18 | $11.33 | $10.90 | $11.07 | $8.39 | 18,341,000 |
| 2015-09-29 | $11.26 | $11.39 | $10.86 | $11.10 | $8.42 | 32,319,510 |
| 2015-09-28 | $11.31 | $11.74 | $10.85 | $11.60 | $8.79 | 37,768,630 |
| 2015-09-25 | $11.90 | $12.03 | $11.00 | $11.12 | $8.43 | 50,046,480 |
| 2015-09-24 | $11.50 | $12.28 | $10.99 | $11.83 | $8.97 | 58,421,040 |
| 2015-09-23 | $10.83 | $11.67 | $10.80 | $11.28 | $8.55 | 49,622,780 |
| 2015-09-22 | $11.09 | $11.37 | $10.82 | $11.19 | $8.48 | 43,524,170 |
| 2015-09-21 | $10.80 | $11.45 | $10.36 | $11.32 | $8.58 | 54,985,740 |
| 2015-09-18 | $10.16 | $10.90 | $9.93 | $10.90 | $8.26 | 50,274,740 |
| 2015-09-17 | $10.25 | $10.88 | $9.88 | $9.91 | $7.51 | 44,740,530 |
| 2015-09-16 | $9.30 | $10.16 | $9.30 | $10.16 | $7.70 | 35,526,170 |
| 2015-09-15 | $9.71 | $10.05 | $9.20 | $9.24 | $7.01 | 36,376,410 |
| 2015-09-14 | $11.25 | $11.57 | $10.17 | $10.22 | $7.75 | 71,920,880 |
| 2015-09-11 | $10.27 | $11.30 | $10.27 | $11.30 | $8.57 | 69,034,380 |
| 2015-09-10 | $10.51 | $10.68 | $10.24 | $10.27 | $7.79 | 21,387,780 |
| 2015-09-09 | $10.35 | $11.00 | $10.10 | $10.79 | $8.18 | 40,781,810 |
| 2015-09-08 | $9.49 | $10.35 | $9.31 | $10.35 | $7.85 | 24,539,830 |
| 2015-09-07 | $9.35 | $9.83 | $9.20 | $9.41 | $7.13 | 20,673,250 |
| 2015-09-04 | $9.07 | $9.07 | $9.07 | $9.07 | $6.88 | 0 |
| 2015-09-03 | $9.07 | $9.07 | $9.07 | $9.07 | $6.88 | 0 |
| 2015-09-02 | $9.40 | $10.25 | $9.02 | $9.07 | $6.88 | 26,001,600 |
| 2015-09-01 | $10.78 | $10.78 | $9.88 | $9.88 | $7.49 | 29,432,030 |
| 2015-08-31 | $12.00 | $12.00 | $10.97 | $10.98 | $8.32 | 39,596,690 |
| 2015-08-28 | $11.30 | $12.22 | $11.00 | $12.19 | $9.24 | 47,680,350 |
| 2015-08-27 | $11.18 | $11.40 | $9.83 | $11.15 | $8.45 | 47,410,150 |
| 2015-08-26 | $11.30 | $12.39 | $10.87 | $10.87 | $8.24 | 64,218,160 |
| 2015-08-25 | $12.08 | $12.35 | $12.08 | $12.08 | $9.16 | 18,651,090 |
| 2015-08-24 | $13.42 | $13.70 | $13.42 | $13.42 | $10.17 | 28,899,900 |
| 2015-08-21 | $14.50 | $16.01 | $13.72 | $14.91 | $11.30 | 117,467,470 |
| 2015-08-20 | $13.11 | $14.81 | $13.01 | $14.81 | $11.23 | 85,089,790 |
| 2015-08-19 | $12.59 | $13.57 | $11.81 | $13.46 | $10.20 | 39,506,620 |
| 2015-08-18 | $14.41 | $14.57 | $13.08 | $13.08 | $9.92 | 40,506,780 |
| 2015-08-17 | $14.02 | $14.58 | $13.81 | $14.53 | $11.02 | 39,966,030 |
| 2015-08-14 | $14.78 | $14.84 | $14.13 | $14.19 | $10.76 | 45,907,070 |
| 2015-08-13 | $13.73 | $14.59 | $13.68 | $14.47 | $10.97 | 49,713,460 |
| 2015-08-12 | $13.74 | $14.19 | $13.55 | $13.87 | $10.52 | 43,926,300 |
| 2015-08-11 | $13.92 | $14.08 | $13.56 | $13.75 | $10.42 | 46,912,740 |
| 2015-08-10 | $13.48 | $14.30 | $13.21 | $14.03 | $10.64 | 45,970,420 |
| 2015-08-07 | $12.70 | $13.31 | $12.52 | $13.30 | $10.08 | 48,034,220 |
Shanghai Fudan Forward ST Company Ltd (600624) News Headlines
Recent Shanghai Fudan Forward ST Company Ltd (600624) News
Similar Companies to Shanghai Fudan Forward ST Company Ltd (600624) 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 | -- | -- | -- |