Guangdong Hec Technology Holding Company Ltd (600673) Exchange: SHG
Data as of July 10, 2025
$11.33 ($0.81) 7.70%
Guangdong Hec Technology Holding Company Ltd - Daily Information
Click for more stock information on Guangdong Hec Technology Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.31 |
| Previous Close | $11.33 |
| High | $11.62 |
| Low | $11.26 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.33 |
| Adjusted High | $11.62 |
| Adjusted Low | $11.26 |
About Guangdong Hec Technology Holding Company Ltd (600673)
GUANGDONG HEC TECHNOLOGY HOLDING CO., LTD is a China-based company principally engaged in the manufacture and distribution of electronic materials, chemical products and alloy materials. The Company’s products consist of electronic foils, capacitors, magnetic materials, electronic aluminum foils, aluminum stripes, poly styrene (PS) sheets, brazing foils, chlorine and alkali chemical products and others. It also involves in the printing business. The Company distributes its products in domestic and overseas markets. On May 26, 2014, it changed its name to GUANGDONG HEC TECHNOLOGY HOLDING CO., LTD from Guangdong Dongyangguang Aluminum Co., Ltd.
Invest in Guangdong Hec Technology Holding Company Ltd (600673)
Historical Stock Data for Guangdong Hec Technology Holding Company Ltd (600673)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | $11.31 | $11.62 | $11.26 | $11.33 | $11.33 | 50,278,860 |
| 2025-06-13 | $10.32 | $10.59 | $10.19 | $10.52 | $10.52 | 41,258,820 |
| 2025-06-12 | $10.17 | $10.42 | $10.03 | $10.38 | $10.38 | 33,383,250 |
| 2025-06-11 | $9.94 | $10.41 | $9.91 | $10.13 | $10.13 | 33,352,190 |
| 2025-06-10 | $10.05 | $10.34 | $9.87 | $9.92 | $9.92 | 31,151,200 |
| 2025-06-09 | $10.15 | $10.22 | $9.92 | $9.95 | $9.95 | 25,960,500 |
| 2025-06-06 | $10.10 | $10.29 | $10.06 | $10.15 | $10.15 | 13,908,560 |
| 2025-06-05 | $10.44 | $10.56 | $10.14 | $10.19 | $10.19 | 26,142,750 |
| 2025-06-04 | $9.75 | $10.48 | $9.73 | $10.37 | $10.37 | 53,372,790 |
| 2025-06-03 | $9.48 | $9.85 | $9.43 | $9.75 | $9.75 | 20,938,680 |
| 2025-05-30 | $9.63 | $9.63 | $9.45 | $9.47 | $9.47 | 11,023,930 |
| 2025-05-29 | $9.55 | $9.72 | $9.50 | $9.64 | $9.64 | 12,315,200 |
| 2025-05-28 | $9.68 | $9.81 | $9.53 | $9.56 | $9.56 | 14,177,200 |
| 2025-05-27 | $9.73 | $9.73 | $9.60 | $9.69 | $9.69 | 13,228,520 |
| 2025-05-26 | $9.72 | $9.84 | $9.62 | $9.71 | $9.71 | 11,673,640 |
| 2025-05-23 | $9.91 | $9.94 | $9.73 | $9.73 | $9.73 | 17,830,860 |
| 2025-05-22 | $9.93 | $10.06 | $9.86 | $9.94 | $9.94 | 15,211,400 |
| 2025-05-21 | $9.98 | $10.01 | $9.85 | $9.93 | $9.93 | 10,148,200 |
| 2025-05-20 | $9.97 | $10.00 | $9.88 | $9.95 | $9.95 | 10,555,000 |
| 2025-05-19 | $10.00 | $10.03 | $9.83 | $9.95 | $9.95 | 12,843,030 |
| 2025-05-16 | $9.87 | $10.05 | $9.85 | $10.03 | $10.03 | 16,493,490 |
| 2025-05-15 | $10.10 | $10.10 | $9.83 | $9.87 | $9.87 | 14,593,980 |
| 2025-05-14 | $10.04 | $10.14 | $9.99 | $10.10 | $10.10 | 12,976,170 |
| 2025-05-13 | $10.23 | $10.23 | $9.94 | $10.01 | $10.01 | 14,255,850 |
| 2025-05-12 | $10.15 | $10.21 | $10.06 | $10.10 | $10.10 | 17,202,010 |
| 2025-05-09 | $10.20 | $10.23 | $10.08 | $10.09 | $10.09 | 14,935,830 |
| 2025-05-08 | $10.03 | $10.25 | $9.99 | $10.16 | $10.16 | 26,085,000 |
| 2025-05-07 | $10.20 | $10.26 | $9.95 | $10.06 | $10.06 | 31,421,830 |
| 2025-05-06 | $9.70 | $10.29 | $9.70 | $10.20 | $10.20 | 47,816,660 |
| 2025-04-30 | $9.45 | $9.74 | $9.44 | $9.69 | $9.69 | 19,550,830 |
| 2025-04-29 | $9.48 | $9.55 | $9.38 | $9.45 | $9.45 | 10,446,660 |
| 2025-04-28 | $9.66 | $9.67 | $9.44 | $9.47 | $9.47 | 11,831,060 |
| 2025-04-25 | $9.55 | $9.80 | $9.47 | $9.63 | $9.63 | 19,628,060 |
| 2025-04-24 | $9.60 | $9.75 | $9.52 | $9.57 | $9.57 | 17,709,560 |
| 2025-04-23 | $9.43 | $9.60 | $9.43 | $9.56 | $9.56 | 20,590,210 |
| 2025-04-22 | $9.50 | $9.51 | $9.38 | $9.39 | $9.39 | 17,796,390 |
| 2025-04-21 | $9.26 | $9.56 | $9.15 | $9.50 | $9.50 | 24,625,570 |
| 2025-04-18 | $9.17 | $9.26 | $9.11 | $9.24 | $9.24 | 11,527,120 |
| 2025-04-17 | $9.09 | $9.29 | $9.08 | $9.18 | $9.18 | 15,797,900 |
| 2025-04-16 | $9.69 | $9.70 | $9.07 | $9.15 | $9.15 | 45,929,310 |
| 2025-04-15 | $9.70 | $9.92 | $9.64 | $9.72 | $9.72 | 26,479,640 |
| 2025-04-14 | $9.65 | $9.85 | $9.53 | $9.65 | $9.65 | 39,168,630 |
| 2025-04-11 | $9.41 | $9.55 | $9.36 | $9.43 | $9.43 | 32,629,270 |
| 2025-04-10 | $9.66 | $9.83 | $9.25 | $9.52 | $9.52 | 45,937,240 |
| 2025-04-09 | $8.93 | $9.45 | $8.78 | $9.36 | $9.36 | 42,377,740 |
| 2025-04-08 | $8.78 | $9.12 | $8.73 | $9.10 | $9.10 | 37,071,740 |
| 2025-04-07 | $9.01 | $9.37 | $8.84 | $8.84 | $8.84 | 33,172,950 |
| 2025-04-03 | $9.97 | $10.10 | $9.78 | $9.82 | $9.82 | 21,746,790 |
| 2025-04-02 | $9.94 | $10.14 | $9.90 | $10.07 | $10.07 | 14,371,410 |
| 2025-04-01 | $9.96 | $10.11 | $9.90 | $9.95 | $9.95 | 16,777,850 |
| 2025-03-31 | $10.08 | $10.10 | $9.84 | $9.94 | $9.94 | 21,123,850 |
| 2025-03-28 | $9.86 | $10.27 | $9.86 | $10.08 | $10.08 | 34,913,740 |
| 2025-03-27 | $10.00 | $10.00 | $9.77 | $9.86 | $9.86 | 24,466,250 |
| 2025-03-26 | $10.00 | $10.30 | $9.96 | $10.11 | $10.11 | 26,582,020 |
| 2025-03-25 | $9.94 | $10.09 | $9.74 | $9.99 | $9.99 | 27,732,700 |
| 2025-03-24 | $9.99 | $10.08 | $9.80 | $9.94 | $9.94 | 25,263,750 |
| 2025-03-21 | $10.23 | $10.26 | $9.92 | $9.99 | $9.99 | 24,673,910 |
| 2025-03-20 | $10.28 | $10.31 | $10.13 | $10.24 | $10.24 | 19,416,340 |
| 2025-03-19 | $10.38 | $10.38 | $10.10 | $10.29 | $10.29 | 26,594,650 |
| 2025-03-18 | $10.57 | $10.61 | $10.37 | $10.42 | $10.42 | 24,477,090 |
| 2025-03-17 | $10.60 | $10.67 | $10.43 | $10.57 | $10.57 | 19,028,700 |
| 2025-03-14 | $10.42 | $10.59 | $10.30 | $10.56 | $10.56 | 30,048,690 |
| 2025-03-13 | $10.72 | $10.78 | $10.28 | $10.37 | $10.37 | 34,105,780 |
| 2025-03-12 | $11.10 | $11.10 | $10.69 | $10.72 | $10.72 | 47,414,180 |
| 2025-03-11 | $10.83 | $11.34 | $10.78 | $11.09 | $11.09 | 51,246,600 |
| 2025-03-10 | $11.43 | $11.49 | $10.81 | $10.95 | $10.95 | 48,527,990 |
| 2025-03-07 | $10.77 | $11.10 | $10.67 | $10.86 | $10.86 | 39,082,700 |
| 2025-03-06 | $10.52 | $10.78 | $10.46 | $10.76 | $10.76 | 38,044,900 |
| 2025-03-05 | $10.50 | $10.62 | $10.39 | $10.45 | $10.45 | 23,225,880 |
| 2025-03-04 | $10.88 | $10.96 | $10.38 | $10.46 | $10.46 | 55,680,930 |
| 2025-03-03 | $11.00 | $11.18 | $10.38 | $11.01 | $11.01 | 49,808,910 |
| 2025-02-28 | $11.40 | $11.41 | $10.83 | $10.94 | $10.94 | 55,354,930 |
| 2025-02-27 | $11.25 | $11.79 | $11.13 | $11.40 | $11.40 | 59,706,380 |
| 2025-02-26 | $11.75 | $11.79 | $11.12 | $11.15 | $11.15 | 44,857,230 |
| 2025-02-25 | $11.50 | $11.63 | $11.25 | $11.50 | $11.50 | 37,560,150 |
| 2025-02-24 | $11.13 | $11.64 | $10.77 | $11.50 | $11.50 | 54,516,320 |
| 2025-02-20 | $11.41 | $11.63 | $10.99 | $11.04 | $11.04 | 39,445,340 |
| 2025-02-19 | $11.30 | $11.44 | $11.22 | $11.41 | $11.41 | 30,242,950 |
| 2025-02-18 | $11.24 | $11.67 | $11.22 | $11.32 | $11.32 | 42,177,190 |
| 2025-02-17 | $11.35 | $11.65 | $11.03 | $11.31 | $11.31 | 43,020,310 |
| 2025-02-14 | $11.08 | $11.48 | $11.05 | $11.23 | $11.23 | 32,183,500 |
| 2025-02-13 | $11.42 | $11.47 | $11.09 | $11.10 | $11.10 | 31,852,320 |
| 2025-02-12 | $11.21 | $11.53 | $11.16 | $11.47 | $11.47 | 37,576,170 |
| 2025-02-11 | $11.01 | $11.46 | $10.91 | $11.35 | $11.35 | 50,184,240 |
| 2025-02-10 | $11.47 | $11.54 | $10.91 | $11.08 | $11.08 | 58,847,420 |
| 2025-02-07 | $10.76 | $11.49 | $10.70 | $11.46 | $11.46 | 80,972,220 |
| 2025-02-06 | $10.70 | $10.88 | $10.30 | $10.75 | $10.75 | 80,553,370 |
| 2025-02-05 | $11.70 | $11.70 | $10.75 | $10.75 | $10.75 | 38,088,680 |
| 2025-01-27 | $12.30 | $12.30 | $11.40 | $11.94 | $11.94 | 62,735,290 |
| 2025-01-24 | $12.31 | $12.73 | $12.15 | $12.51 | $12.51 | 60,997,160 |
| 2025-01-23 | $12.30 | $12.89 | $12.29 | $12.43 | $12.43 | 88,873,500 |
| 2025-01-22 | $12.07 | $12.57 | $11.92 | $12.42 | $12.42 | 85,341,710 |
| 2025-01-21 | $11.99 | $12.45 | $11.77 | $12.06 | $12.06 | 63,017,340 |
| 2025-01-20 | $12.13 | $12.33 | $11.78 | $11.91 | $11.91 | 50,190,780 |
| 2025-01-17 | $11.99 | $12.29 | $11.74 | $12.11 | $12.11 | 54,162,530 |
| 2025-01-16 | $11.57 | $12.04 | $11.36 | $11.99 | $11.99 | 81,810,370 |
| 2025-01-15 | $12.43 | $12.60 | $11.35 | $11.47 | $11.47 | 117,337,900 |
| 2025-01-14 | $12.65 | $12.78 | $12.24 | $12.61 | $12.61 | 96,651,920 |
| 2025-01-13 | $12.10 | $12.87 | $12.06 | $12.56 | $12.56 | 69,926,360 |
| 2025-01-09 | $12.75 | $13.28 | $12.48 | $12.65 | $12.65 | 128,245,650 |
| 2025-01-08 | $12.65 | $13.40 | $12.33 | $12.95 | $12.95 | 164,894,110 |
| 2025-01-07 | $11.08 | $12.31 | $10.52 | $12.31 | $12.31 | 139,213,250 |
| 2025-01-06 | $11.10 | $11.50 | $10.89 | $11.19 | $11.19 | 111,452,680 |
| 2025-01-03 | $11.35 | $11.87 | $10.72 | $10.88 | $10.88 | 85,147,430 |
| 2025-01-02 | $11.92 | $11.99 | $10.77 | $11.29 | $11.29 | 65,565,920 |
| 2024-12-31 | $11.76 | $12.13 | $11.03 | $11.29 | $11.29 | 92,358,780 |
| 2024-12-30 | $11.62 | $12.31 | $11.11 | $11.77 | $11.77 | 133,161,050 |
| 2024-12-27 | $11.32 | $11.62 | $10.71 | $11.19 | $11.19 | 92,815,020 |
| 2024-12-26 | $9.89 | $11.18 | $9.89 | $11.18 | $11.18 | 66,674,460 |
| 2024-12-25 | $9.90 | $10.58 | $9.77 | $10.16 | $10.16 | 55,328,060 |
| 2024-12-24 | $9.54 | $10.20 | $9.33 | $10.08 | $10.08 | 92,962,490 |
| 2024-12-23 | $9.36 | $9.45 | $8.97 | $9.27 | $9.27 | 45,181,510 |
| 2024-12-20 | $9.20 | $9.35 | $9.14 | $9.25 | $9.25 | 29,879,800 |
| 2024-12-19 | $8.72 | $9.29 | $8.65 | $9.15 | $9.15 | 33,792,970 |
| 2024-12-18 | $9.10 | $9.14 | $8.76 | $8.81 | $8.81 | 22,336,530 |
| 2024-12-17 | $8.83 | $9.18 | $8.74 | $9.05 | $9.05 | 25,708,010 |
| 2024-12-16 | $8.91 | $9.07 | $8.75 | $8.82 | $8.82 | 18,458,700 |
| 2024-12-13 | $8.93 | $8.99 | $8.75 | $8.93 | $8.93 | 19,173,380 |
| 2024-12-12 | $8.90 | $9.00 | $8.77 | $8.94 | $8.94 | 21,700,400 |
| 2024-12-11 | $8.78 | $9.16 | $8.76 | $8.88 | $8.88 | 35,791,980 |
| 2024-12-10 | $8.75 | $8.92 | $8.59 | $8.74 | $8.74 | 25,891,200 |
| 2024-12-09 | $8.91 | $8.97 | $8.49 | $8.56 | $8.56 | 28,670,060 |
| 2024-12-06 | $8.92 | $9.04 | $8.80 | $8.90 | $8.90 | 22,457,860 |
| 2024-12-05 | $9.00 | $9.02 | $8.68 | $8.92 | $8.92 | 24,778,210 |
| 2024-12-04 | $8.85 | $9.22 | $8.72 | $9.08 | $9.08 | 27,454,850 |
| 2024-12-03 | $9.08 | $9.08 | $8.80 | $8.87 | $8.87 | 37,178,050 |
| 2024-12-02 | $8.30 | $9.13 | $8.25 | $9.09 | $9.09 | 64,018,240 |
| 2024-11-29 | $8.29 | $8.35 | $8.13 | $8.30 | $8.30 | 24,491,810 |
| 2024-11-28 | $8.44 | $8.59 | $8.27 | $8.30 | $8.30 | 16,100,360 |
| 2024-11-27 | $8.05 | $8.33 | $7.94 | $8.30 | $8.30 | 15,769,600 |
| 2024-11-26 | $8.23 | $8.27 | $7.99 | $8.02 | $8.02 | 13,162,450 |
| 2024-11-25 | $8.57 | $8.57 | $8.16 | $8.22 | $8.22 | 14,631,450 |
| 2024-11-22 | $8.60 | $8.72 | $8.44 | $8.45 | $8.45 | 20,709,450 |
| 2024-11-21 | $8.50 | $8.58 | $8.37 | $8.57 | $8.57 | 20,812,190 |
| 2024-11-20 | $8.30 | $8.74 | $8.25 | $8.49 | $8.49 | 27,958,650 |
| 2024-11-19 | $7.99 | $8.36 | $7.98 | $8.30 | $8.30 | 20,052,480 |
| 2024-11-18 | $8.30 | $8.38 | $7.96 | $7.99 | $7.99 | 22,942,750 |
| 2024-11-15 | $8.53 | $8.70 | $8.27 | $8.29 | $8.29 | 30,229,270 |
| 2024-11-14 | $8.16 | $8.61 | $8.07 | $8.50 | $8.50 | 38,486,800 |
| 2024-11-13 | $8.15 | $8.22 | $8.10 | $8.18 | $8.18 | 13,099,000 |
| 2024-11-12 | $8.57 | $8.79 | $8.10 | $8.15 | $8.15 | 29,937,530 |
| 2024-11-11 | $8.10 | $8.57 | $8.06 | $8.39 | $8.39 | 30,714,180 |
| 2024-11-08 | $8.25 | $8.35 | $8.06 | $8.15 | $8.15 | 21,327,700 |
| 2024-11-07 | $7.88 | $8.28 | $7.85 | $8.20 | $8.20 | 26,395,240 |
| 2024-11-06 | $8.07 | $8.08 | $7.87 | $7.91 | $7.91 | 23,653,770 |
| 2024-11-05 | $8.03 | $8.11 | $7.96 | $8.06 | $8.06 | 24,734,170 |
| 2024-11-04 | $7.98 | $8.09 | $7.93 | $8.06 | $8.06 | 16,423,540 |
| 2024-11-01 | $7.99 | $8.17 | $7.88 | $8.00 | $8.00 | 21,629,340 |
| 2024-10-31 | $7.94 | $8.05 | $7.87 | $7.94 | $7.94 | 16,335,200 |
| 2024-10-30 | $7.95 | $8.06 | $7.88 | $7.98 | $7.98 | 12,623,100 |
| 2024-10-29 | $7.96 | $8.04 | $7.83 | $7.97 | $7.97 | 18,046,930 |
| 2024-10-28 | $8.00 | $8.08 | $7.82 | $7.96 | $7.96 | 16,808,930 |
| 2024-10-25 | $7.77 | $8.01 | $7.76 | $7.96 | $7.96 | 16,115,680 |
| 2024-10-24 | $8.07 | $8.07 | $7.71 | $7.80 | $7.80 | 25,325,350 |
| 2024-10-23 | $8.19 | $8.37 | $7.96 | $8.08 | $8.08 | 28,336,480 |
| 2024-10-22 | $7.75 | $7.82 | $7.47 | $7.81 | $7.81 | 21,082,080 |
| 2024-10-21 | $7.75 | $7.94 | $7.56 | $7.75 | $7.75 | 18,476,010 |
| 2024-10-18 | $7.57 | $7.85 | $7.49 | $7.65 | $7.65 | 19,352,750 |
| 2024-10-17 | $7.75 | $7.86 | $7.58 | $7.58 | $7.58 | 13,870,470 |
| 2024-10-16 | $7.72 | $7.95 | $7.72 | $7.78 | $7.78 | 8,159,560 |
| 2024-10-15 | $8.01 | $8.06 | $7.82 | $7.84 | $7.84 | 11,576,480 |
| 2024-10-14 | $7.91 | $8.08 | $7.78 | $8.07 | $8.07 | 15,014,750 |
| 2024-10-11 | $8.08 | $8.16 | $7.82 | $7.90 | $7.90 | 16,538,980 |
| 2024-10-10 | $8.21 | $8.57 | $8.01 | $8.16 | $8.16 | 29,612,980 |
| 2024-10-09 | $8.10 | $8.47 | $7.59 | $8.20 | $8.20 | 47,294,680 |
| 2024-10-08 | $8.70 | $8.71 | $7.79 | $8.12 | $8.12 | 44,616,020 |
| 2024-09-30 | $7.64 | $7.92 | $7.56 | $7.92 | $7.92 | 33,367,780 |
| 2024-09-27 | $7.05 | $7.22 | $7.01 | $7.20 | $7.20 | 9,721,800 |
| 2024-09-26 | $6.62 | $6.89 | $6.56 | $6.89 | $6.89 | 11,598,850 |
| 2024-09-25 | $6.57 | $6.78 | $6.55 | $6.62 | $6.62 | 11,416,380 |
| 2024-09-24 | $6.30 | $6.53 | $6.27 | $6.53 | $6.53 | 13,599,180 |
| 2024-09-23 | $6.32 | $6.36 | $6.25 | $6.27 | $6.27 | 5,691,780 |
| 2024-09-20 | $6.39 | $6.40 | $6.30 | $6.34 | $6.34 | 6,216,400 |
| 2024-09-19 | $6.36 | $6.47 | $6.27 | $6.39 | $6.39 | 7,554,650 |
| 2024-09-18 | $6.35 | $6.37 | $6.26 | $6.33 | $6.33 | 5,286,100 |
| 2024-09-13 | $6.39 | $6.41 | $6.34 | $6.36 | $6.36 | 4,697,200 |
| 2024-09-12 | $6.39 | $6.51 | $6.35 | $6.35 | $6.35 | 7,441,060 |
| 2024-09-11 | $6.38 | $6.45 | $6.31 | $6.38 | $6.38 | 6,652,330 |
| 2024-09-10 | $6.41 | $6.42 | $6.23 | $6.38 | $6.38 | 8,055,280 |
| 2024-09-09 | $6.36 | $6.43 | $6.32 | $6.37 | $6.37 | 5,496,100 |
| 2024-09-06 | $6.45 | $6.49 | $6.37 | $6.39 | $6.39 | 5,209,600 |
| 2024-09-05 | $6.48 | $6.58 | $6.41 | $6.46 | $6.46 | 6,371,700 |
| 2024-09-04 | $6.40 | $6.57 | $6.36 | $6.48 | $6.48 | 7,100,500 |
| 2024-09-03 | $6.52 | $6.61 | $6.43 | $6.48 | $6.48 | 12,537,300 |
| 2024-09-02 | $6.72 | $6.72 | $6.52 | $6.55 | $6.55 | 9,934,960 |
| 2024-08-30 | $6.56 | $6.84 | $6.56 | $6.72 | $6.72 | 24,192,650 |
| 2024-08-29 | $6.41 | $6.71 | $6.41 | $6.67 | $6.67 | 12,263,300 |
| 2024-08-28 | $6.32 | $6.50 | $6.31 | $6.46 | $6.46 | 8,980,800 |
| 2024-08-27 | $6.36 | $6.40 | $6.27 | $6.34 | $6.34 | 6,908,640 |
| 2024-08-26 | $6.20 | $6.42 | $6.20 | $6.38 | $6.38 | 8,983,950 |
| 2024-08-23 | $6.34 | $6.44 | $6.28 | $6.31 | $6.31 | 6,187,500 |
| 2024-08-22 | $6.47 | $6.47 | $6.33 | $6.33 | $6.33 | 6,005,110 |
| 2024-08-21 | $6.34 | $6.46 | $6.28 | $6.39 | $6.39 | 8,231,640 |
| 2024-08-20 | $6.44 | $6.46 | $6.28 | $6.37 | $6.37 | 11,391,470 |
| 2024-08-19 | $6.42 | $6.55 | $6.38 | $6.41 | $6.41 | 7,956,800 |
| 2024-08-16 | $6.49 | $6.49 | $6.38 | $6.42 | $6.42 | 8,307,560 |
| 2024-08-15 | $6.45 | $6.55 | $6.37 | $6.46 | $6.46 | 8,155,110 |
| 2024-08-14 | $6.61 | $6.63 | $6.45 | $6.45 | $6.45 | 8,245,780 |
| 2024-08-13 | $6.52 | $6.63 | $6.43 | $6.62 | $6.62 | 9,566,340 |
| 2024-08-12 | $6.49 | $6.52 | $6.38 | $6.51 | $6.51 | 8,611,530 |
| 2024-08-09 | $6.60 | $6.63 | $6.48 | $6.50 | $6.50 | 6,477,670 |
| 2024-08-08 | $6.53 | $6.63 | $6.49 | $6.58 | $6.58 | 6,603,520 |
| 2024-08-07 | $6.57 | $6.59 | $6.50 | $6.53 | $6.53 | 5,764,920 |
| 2024-08-06 | $6.60 | $6.67 | $6.50 | $6.58 | $6.58 | 10,822,790 |
| 2024-08-05 | $6.54 | $6.72 | $6.53 | $6.57 | $6.57 | 11,040,450 |
| 2024-08-02 | $6.54 | $6.71 | $6.49 | $6.60 | $6.60 | 11,965,850 |
| 2024-08-01 | $6.92 | $6.94 | $6.54 | $6.58 | $6.58 | 22,579,360 |
| 2024-07-31 | $6.50 | $6.94 | $6.48 | $6.93 | $6.93 | 14,689,270 |
| 2024-07-30 | $6.55 | $6.60 | $6.38 | $6.52 | $6.52 | 12,075,770 |
| 2024-07-29 | $6.46 | $6.65 | $6.35 | $6.57 | $6.57 | 16,121,710 |
| 2024-07-26 | $6.36 | $6.53 | $6.36 | $6.46 | $6.46 | 7,775,350 |
| 2024-07-25 | $6.38 | $6.45 | $6.31 | $6.35 | $6.35 | 7,673,740 |
| 2024-07-24 | $6.39 | $6.49 | $6.31 | $6.38 | $6.38 | 14,330,000 |
| 2024-07-23 | $6.62 | $6.62 | $6.37 | $6.39 | $6.39 | 8,812,760 |
| 2024-07-22 | $6.63 | $6.66 | $6.56 | $6.60 | $6.60 | 6,859,850 |
| 2024-07-19 | $6.66 | $6.70 | $6.58 | $6.63 | $6.63 | 7,853,130 |
| 2024-07-18 | $6.66 | $6.74 | $6.59 | $6.70 | $6.70 | 6,666,700 |
| 2024-07-17 | $6.73 | $6.79 | $6.67 | $6.68 | $6.68 | 7,657,720 |
| 2024-07-16 | $6.83 | $6.87 | $6.70 | $6.74 | $6.74 | 7,234,170 |
| 2024-07-15 | $6.86 | $6.95 | $6.80 | $6.86 | $6.86 | 10,163,140 |
| 2024-07-12 | $6.98 | $7.10 | $6.81 | $6.85 | $6.85 | 8,665,290 |
| 2024-07-11 | $6.84 | $7.06 | $6.76 | $6.97 | $6.97 | 9,831,640 |
| 2024-07-10 | $6.86 | $6.90 | $6.71 | $6.73 | $6.73 | 10,227,190 |
| 2024-07-09 | $6.73 | $6.94 | $6.68 | $6.88 | $6.88 | 12,398,880 |
| 2024-07-08 | $6.93 | $6.94 | $6.69 | $6.74 | $6.74 | 8,633,250 |
| 2024-07-05 | $6.82 | $6.95 | $6.71 | $6.93 | $6.93 | 6,524,730 |
| 2024-07-04 | $6.93 | $6.99 | $6.75 | $6.82 | $6.82 | 8,514,200 |
| 2024-07-03 | $6.97 | $7.05 | $6.93 | $6.95 | $6.95 | 6,320,570 |
| 2024-07-02 | $7.09 | $7.12 | $6.95 | $6.97 | $6.97 | 7,196,400 |
| 2024-07-01 | $7.05 | $7.09 | $6.90 | $7.05 | $7.05 | 8,997,800 |
| 2024-06-28 | $6.98 | $7.20 | $6.92 | $7.04 | $7.04 | 9,893,470 |
| 2024-06-27 | $7.17 | $7.18 | $6.95 | $7.02 | $7.02 | 16,119,080 |
| 2024-06-26 | $7.19 | $7.20 | $7.10 | $7.14 | $7.14 | 7,724,030 |
| 2024-06-25 | $7.18 | $7.37 | $7.10 | $7.15 | $7.15 | 9,376,660 |
| 2024-06-24 | $7.29 | $7.32 | $7.14 | $7.17 | $7.17 | 10,628,560 |
| 2024-06-21 | $7.49 | $7.50 | $7.32 | $7.34 | $7.34 | 7,305,010 |
| 2024-06-20 | $7.55 | $7.59 | $7.39 | $7.41 | $7.41 | 7,747,720 |
| 2024-06-19 | $7.66 | $7.74 | $7.50 | $7.52 | $7.52 | 6,653,370 |
| 2024-06-18 | $7.57 | $7.75 | $7.50 | $7.65 | $7.65 | 7,909,030 |
| 2024-06-17 | $7.78 | $7.78 | $7.51 | $7.55 | $7.55 | 15,993,450 |
| 2024-06-14 | $7.70 | $7.86 | $7.56 | $7.79 | $7.79 | 16,358,310 |
| 2024-06-13 | $7.78 | $7.79 | $7.66 | $7.72 | $7.72 | 11,713,970 |
| 2024-06-12 | $8.13 | $8.23 | $8.07 | $8.07 | $8.07 | 9,791,660 |
| 2024-06-11 | $8.01 | $8.21 | $8.00 | $8.16 | $8.16 | 11,147,180 |
| 2024-06-07 | $8.17 | $8.24 | $8.03 | $8.04 | $8.04 | 10,557,090 |
| 2024-06-06 | $8.28 | $8.31 | $8.10 | $8.15 | $8.15 | 10,022,500 |
| 2024-06-05 | $8.32 | $8.37 | $8.17 | $8.20 | $8.20 | 7,536,640 |
| 2024-06-04 | $8.11 | $8.38 | $8.08 | $8.34 | $8.34 | 9,018,530 |
| 2024-06-03 | $8.30 | $8.37 | $8.06 | $8.22 | $8.22 | 12,656,250 |
| 2024-05-31 | $8.54 | $8.70 | $8.34 | $8.37 | $8.37 | 10,528,200 |
| 2024-05-30 | $8.57 | $8.64 | $8.50 | $8.55 | $8.55 | 6,701,720 |
| 2024-05-29 | $8.40 | $8.79 | $8.40 | $8.56 | $8.56 | 8,103,360 |
| 2024-05-28 | $8.66 | $8.66 | $8.39 | $8.49 | $8.49 | 10,637,600 |
| 2024-05-27 | $8.67 | $8.70 | $8.53 | $8.68 | $8.68 | 7,299,380 |
| 2024-05-24 | $8.72 | $8.87 | $8.60 | $8.62 | $8.62 | 7,060,750 |
| 2024-05-23 | $8.86 | $8.93 | $8.74 | $8.79 | $8.79 | 7,922,350 |
| 2024-05-22 | $9.00 | $9.15 | $8.93 | $8.93 | $8.93 | 7,133,940 |
| 2024-05-21 | $9.13 | $9.13 | $8.86 | $9.09 | $9.09 | 11,584,600 |
| 2024-05-20 | $9.10 | $9.35 | $8.94 | $9.08 | $9.08 | 16,855,000 |
| 2024-05-17 | $8.79 | $9.09 | $8.74 | $9.06 | $9.06 | 13,424,720 |
| 2024-05-16 | $8.91 | $8.98 | $8.77 | $8.81 | $8.81 | 8,242,680 |
| 2024-05-15 | $8.89 | $9.02 | $8.82 | $8.88 | $8.88 | 7,145,760 |
| 2024-05-14 | $8.94 | $9.05 | $8.87 | $8.89 | $8.89 | 7,878,760 |
| 2024-05-13 | $9.02 | $9.07 | $8.85 | $8.96 | $8.96 | 8,400,160 |
| 2024-05-10 | $9.04 | $9.07 | $8.88 | $8.98 | $8.98 | 7,897,390 |
| 2024-05-09 | $8.94 | $9.13 | $8.93 | $9.03 | $9.03 | 8,183,480 |
| 2024-05-08 | $9.15 | $9.19 | $8.90 | $8.92 | $8.92 | 11,066,600 |
| 2024-05-07 | $9.10 | $9.32 | $9.02 | $9.13 | $9.13 | 13,408,700 |
| 2024-05-06 | $9.00 | $9.10 | $8.84 | $9.08 | $9.08 | 14,525,700 |
| 2024-04-30 | $8.91 | $9.10 | $8.80 | $8.85 | $8.85 | 11,799,100 |
| 2024-04-29 | $8.83 | $9.05 | $8.76 | $9.01 | $9.01 | 13,700,740 |
| 2024-04-26 | $8.20 | $8.93 | $8.20 | $8.90 | $8.90 | 18,968,960 |
| 2024-04-25 | $8.40 | $8.56 | $8.34 | $8.44 | $8.44 | 10,515,000 |
| 2024-04-24 | $8.58 | $8.59 | $8.18 | $8.39 | $8.39 | 14,447,120 |
| 2024-04-23 | $8.76 | $8.76 | $8.12 | $8.42 | $8.42 | 22,845,310 |
| 2024-04-22 | $8.98 | $8.98 | $8.57 | $8.57 | $8.57 | 19,065,190 |
| 2024-04-19 | $8.88 | $9.04 | $8.78 | $8.86 | $8.86 | 11,726,190 |
| 2024-04-18 | $8.85 | $9.14 | $8.78 | $8.96 | $8.96 | 18,124,110 |
| 2024-04-17 | $8.75 | $8.85 | $8.65 | $8.77 | $8.77 | 12,901,540 |
| 2024-04-16 | $8.96 | $9.07 | $8.64 | $8.72 | $8.72 | 21,579,800 |
| 2024-04-15 | $9.00 | $9.08 | $8.85 | $8.96 | $8.96 | 13,663,760 |
| 2024-04-12 | $9.17 | $9.18 | $8.88 | $8.97 | $8.97 | 12,617,140 |
| 2024-04-11 | $8.90 | $9.16 | $8.85 | $9.07 | $9.07 | 14,126,090 |
| 2024-04-10 | $9.07 | $9.27 | $8.95 | $8.99 | $8.99 | 18,682,270 |
| 2024-04-09 | $8.80 | $9.11 | $8.75 | $9.02 | $9.02 | 19,030,580 |
| 2024-04-08 | $8.92 | $9.05 | $8.74 | $8.77 | $8.77 | 13,853,740 |
| 2024-04-03 | $8.84 | $8.95 | $8.80 | $8.90 | $8.90 | 11,676,480 |
| 2024-04-02 | $8.69 | $8.93 | $8.66 | $8.80 | $8.80 | 12,080,340 |
| 2024-04-01 | $8.75 | $8.87 | $8.54 | $8.69 | $8.69 | 13,245,140 |
| 2024-03-29 | $8.63 | $8.80 | $8.62 | $8.79 | $8.79 | 11,714,330 |
| 2024-03-28 | $8.60 | $8.75 | $8.55 | $8.67 | $8.67 | 12,598,360 |
| 2024-03-27 | $8.78 | $8.80 | $8.54 | $8.59 | $8.59 | 13,675,790 |
| 2024-03-26 | $8.50 | $8.82 | $8.33 | $8.71 | $8.71 | 18,961,350 |
| 2024-03-25 | $8.79 | $8.79 | $8.41 | $8.46 | $8.46 | 11,939,070 |
| 2024-03-22 | $8.77 | $8.86 | $8.61 | $8.68 | $8.68 | 14,565,140 |
| 2024-03-21 | $8.76 | $8.84 | $8.67 | $8.78 | $8.78 | 15,514,040 |
| 2024-03-20 | $8.52 | $8.80 | $8.47 | $8.76 | $8.76 | 18,681,840 |
| 2024-03-19 | $8.26 | $8.58 | $8.22 | $8.53 | $8.53 | 22,668,320 |
| 2024-03-18 | $7.99 | $8.28 | $7.86 | $8.26 | $8.26 | 14,547,430 |
| 2024-03-15 | $7.73 | $7.92 | $7.68 | $7.90 | $7.90 | 11,410,660 |
| 2024-03-14 | $7.69 | $7.80 | $7.65 | $7.68 | $7.68 | 5,780,600 |
| 2024-03-13 | $7.69 | $7.77 | $7.62 | $7.69 | $7.69 | 7,792,280 |
| 2024-03-12 | $7.69 | $7.73 | $7.63 | $7.69 | $7.69 | 5,988,200 |
| 2024-03-11 | $7.68 | $7.70 | $7.54 | $7.70 | $7.70 | 7,169,260 |
| 2024-03-08 | $7.56 | $7.63 | $7.54 | $7.61 | $7.61 | 7,751,290 |
| 2024-03-07 | $7.62 | $7.67 | $7.51 | $7.51 | $7.51 | 8,039,360 |
| 2024-03-06 | $7.67 | $7.75 | $7.53 | $7.62 | $7.62 | 11,099,470 |
| 2024-03-05 | $7.50 | $7.72 | $7.45 | $7.67 | $7.67 | 14,837,930 |
| 2024-03-04 | $7.43 | $7.59 | $7.43 | $7.50 | $7.50 | 14,230,230 |
| 2024-03-01 | $7.49 | $7.49 | $7.31 | $7.43 | $7.43 | 17,508,100 |
| 2024-02-29 | $7.46 | $7.53 | $7.33 | $7.49 | $7.49 | 25,748,800 |
| 2024-02-28 | $7.30 | $7.64 | $7.24 | $7.49 | $7.49 | 31,210,020 |
| 2024-02-27 | $7.30 | $7.39 | $7.16 | $7.25 | $7.25 | 17,837,030 |
| 2024-02-26 | $7.23 | $7.44 | $7.20 | $7.34 | $7.34 | 19,393,330 |
| 2024-02-23 | $7.16 | $7.22 | $6.99 | $7.21 | $7.21 | 17,546,660 |
| 2024-02-22 | $7.25 | $7.33 | $7.11 | $7.16 | $7.16 | 17,721,140 |
| 2024-02-21 | $7.31 | $7.52 | $7.21 | $7.29 | $7.29 | 17,228,020 |
| 2024-02-20 | $7.44 | $7.50 | $7.27 | $7.35 | $7.35 | 13,829,200 |
| 2024-02-19 | $7.93 | $7.97 | $7.42 | $7.52 | $7.52 | 22,188,570 |
| 2024-02-08 | $7.50 | $8.08 | $7.41 | $7.88 | $7.88 | 36,158,990 |
| 2024-02-07 | $6.97 | $7.50 | $6.95 | $7.47 | $7.47 | 37,193,510 |
| 2024-02-06 | $6.47 | $7.02 | $6.41 | $6.95 | $6.95 | 20,155,220 |
| 2024-02-05 | $6.16 | $6.66 | $6.01 | $6.52 | $6.52 | 19,886,290 |
| 2024-02-02 | $6.24 | $6.26 | $6.00 | $6.19 | $6.19 | 15,125,400 |
| 2024-02-01 | $6.12 | $6.40 | $6.07 | $6.26 | $6.26 | 9,272,240 |
| 2024-01-31 | $6.18 | $6.25 | $6.00 | $6.19 | $6.19 | 7,673,540 |
| 2024-01-30 | $6.38 | $6.42 | $6.18 | $6.18 | $6.18 | 4,776,790 |
| 2024-01-29 | $6.53 | $6.54 | $6.32 | $6.39 | $6.39 | 5,644,100 |
| 2024-01-26 | $6.58 | $6.62 | $6.48 | $6.49 | $6.49 | 5,572,610 |
| 2024-01-25 | $6.54 | $6.68 | $6.49 | $6.59 | $6.59 | 5,887,510 |
| 2024-01-24 | $6.51 | $6.60 | $6.40 | $6.54 | $6.54 | 9,495,620 |
| 2024-01-23 | $6.41 | $6.52 | $6.25 | $6.51 | $6.51 | 9,173,390 |
| 2024-01-22 | $6.58 | $6.60 | $6.22 | $6.50 | $6.50 | 14,338,980 |
| 2024-01-19 | $6.61 | $6.81 | $6.58 | $6.60 | $6.60 | 7,919,350 |
| 2024-01-18 | $6.61 | $6.68 | $6.34 | $6.61 | $6.61 | 12,218,990 |
| 2024-01-17 | $6.74 | $6.78 | $6.61 | $6.61 | $6.61 | 4,783,950 |
| 2024-01-16 | $6.72 | $6.77 | $6.67 | $6.74 | $6.74 | 4,454,960 |
| 2024-01-15 | $6.82 | $6.82 | $6.70 | $6.72 | $6.72 | 3,761,990 |
| 2024-01-12 | $6.79 | $6.90 | $6.75 | $6.80 | $6.80 | 4,691,730 |
| 2024-01-11 | $6.64 | $6.84 | $6.62 | $6.78 | $6.78 | 6,135,930 |
| 2024-01-10 | $6.70 | $6.75 | $6.59 | $6.64 | $6.64 | 4,393,530 |
| 2024-01-09 | $6.74 | $6.84 | $6.66 | $6.67 | $6.67 | 5,848,640 |
| 2024-01-08 | $6.85 | $6.90 | $6.71 | $6.74 | $6.74 | 6,471,300 |
| 2024-01-05 | $6.97 | $7.06 | $6.85 | $6.85 | $6.85 | 6,436,000 |
| 2024-01-04 | $7.02 | $7.08 | $6.92 | $6.97 | $6.97 | 6,594,000 |
| 2024-01-03 | $7.05 | $7.10 | $6.97 | $7.01 | $7.01 | 7,008,700 |
| 2024-01-02 | $7.33 | $7.34 | $7.02 | $7.05 | $7.05 | 11,682,860 |
| 2024-01-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-12-29 | $7.00 | $7.38 | $6.96 | $7.33 | $7.33 | 23,643,710 |
| 2023-12-28 | $6.75 | $7.04 | $6.67 | $7.01 | $7.01 | 18,947,480 |
| 2023-12-27 | $6.63 | $6.76 | $6.51 | $6.73 | $6.73 | 7,948,010 |
| 2023-12-26 | $6.66 | $6.66 | $6.54 | $6.56 | $6.56 | 3,512,650 |
| 2023-12-25 | $6.71 | $6.79 | $6.55 | $6.63 | $6.63 | 8,353,070 |
| 2023-12-22 | $6.65 | $6.74 | $6.52 | $6.73 | $6.73 | 10,686,500 |
| 2023-12-21 | $6.70 | $6.72 | $6.60 | $6.66 | $6.66 | 8,753,820 |
| 2023-12-20 | $6.83 | $6.85 | $6.68 | $6.72 | $6.72 | 6,192,900 |
| 2023-12-19 | $6.72 | $6.82 | $6.65 | $6.81 | $6.81 | 9,380,900 |
| 2023-12-18 | $6.73 | $6.79 | $6.66 | $6.72 | $6.72 | 6,480,290 |
| 2023-12-15 | $6.78 | $6.86 | $6.72 | $6.77 | $6.77 | 7,683,240 |
| 2023-12-14 | $6.76 | $6.88 | $6.76 | $6.79 | $6.79 | 9,890,510 |
| 2023-12-13 | $6.78 | $6.85 | $6.75 | $6.76 | $6.76 | 5,804,500 |
| 2023-12-12 | $6.78 | $6.80 | $6.72 | $6.77 | $6.77 | 5,682,150 |
| 2023-12-11 | $6.66 | $6.79 | $6.53 | $6.77 | $6.77 | 11,242,400 |
| 2023-12-08 | $6.63 | $6.70 | $6.58 | $6.67 | $6.67 | 8,932,580 |
| 2023-12-07 | $6.72 | $6.73 | $6.60 | $6.63 | $6.63 | 9,802,400 |
| 2023-12-06 | $6.70 | $6.84 | $6.64 | $6.71 | $6.71 | 8,742,750 |
| 2023-12-05 | $6.80 | $6.88 | $6.69 | $6.71 | $6.71 | 9,815,100 |
| 2023-12-04 | $6.62 | $6.85 | $6.59 | $6.78 | $6.78 | 12,579,550 |
| 2023-12-01 | $6.68 | $6.68 | $6.59 | $6.64 | $6.64 | 5,315,500 |
| 2023-11-30 | $6.76 | $6.76 | $6.56 | $6.65 | $6.65 | 9,441,940 |
| 2023-11-29 | $6.74 | $6.93 | $6.71 | $6.75 | $6.75 | 9,665,900 |
| 2023-11-28 | $6.68 | $6.75 | $6.61 | $6.73 | $6.73 | 5,413,830 |
| 2023-11-27 | $6.75 | $6.79 | $6.63 | $6.69 | $6.69 | 5,800,250 |
| 2023-11-24 | $6.76 | $6.78 | $6.66 | $6.71 | $6.71 | 6,509,700 |
| 2023-11-23 | $6.71 | $6.79 | $6.66 | $6.75 | $6.75 | 7,002,880 |
| 2023-11-22 | $6.75 | $6.79 | $6.69 | $6.71 | $6.71 | 4,871,730 |
| 2023-11-21 | $6.78 | $6.84 | $6.74 | $6.77 | $6.77 | 5,461,200 |
| 2023-11-20 | $6.76 | $6.85 | $6.71 | $6.80 | $6.80 | 6,373,530 |
| 2023-11-17 | $6.68 | $6.76 | $6.65 | $6.74 | $6.74 | 5,814,550 |
| 2023-11-16 | $6.74 | $6.76 | $6.67 | $6.67 | $6.67 | 5,927,300 |
| 2023-11-15 | $6.78 | $6.87 | $6.75 | $6.76 | $6.76 | 8,720,040 |
| 2023-11-14 | $6.78 | $6.79 | $6.71 | $6.74 | $6.74 | 5,527,800 |
| 2023-11-13 | $6.82 | $6.85 | $6.70 | $6.75 | $6.75 | 8,633,370 |
| 2023-11-10 | $6.65 | $6.92 | $6.62 | $6.80 | $6.80 | 15,462,920 |
| 2023-11-09 | $6.68 | $6.74 | $6.65 | $6.66 | $6.66 | 6,287,370 |
| 2023-11-08 | $6.69 | $6.73 | $6.63 | $6.66 | $6.66 | 6,838,500 |
| 2023-11-07 | $6.76 | $6.79 | $6.65 | $6.68 | $6.68 | 7,153,550 |
| 2023-11-06 | $6.81 | $6.91 | $6.73 | $6.76 | $6.76 | 10,877,900 |
| 2023-11-03 | $6.95 | $7.00 | $6.82 | $6.82 | $6.82 | 8,406,400 |
| 2023-11-02 | $7.01 | $7.06 | $6.93 | $6.95 | $6.95 | 6,663,060 |
| 2023-11-01 | $7.16 | $7.16 | $6.94 | $7.02 | $7.02 | 10,705,640 |
| 2023-10-31 | $7.02 | $7.12 | $6.98 | $7.12 | $7.12 | 13,298,760 |
| 2023-10-30 | $6.56 | $7.08 | $6.56 | $7.03 | $7.03 | 24,998,850 |
| 2023-10-27 | $6.37 | $6.62 | $6.34 | $6.58 | $6.58 | 10,058,800 |
| 2023-10-26 | $6.20 | $6.40 | $6.16 | $6.38 | $6.38 | 7,898,100 |
| 2023-10-25 | $6.09 | $6.28 | $6.09 | $6.23 | $6.23 | 6,688,100 |
| 2023-10-24 | $6.13 | $6.17 | $6.06 | $6.11 | $6.11 | 7,636,500 |
| 2023-10-23 | $6.24 | $6.27 | $6.09 | $6.12 | $6.12 | 6,354,260 |
| 2023-10-20 | $6.22 | $6.35 | $6.20 | $6.24 | $6.24 | 5,691,160 |
| 2023-10-19 | $6.30 | $6.34 | $6.20 | $6.24 | $6.24 | 8,688,060 |
| 2023-10-18 | $6.35 | $6.41 | $6.23 | $6.35 | $6.35 | 9,040,540 |
| 2023-10-17 | $6.40 | $6.43 | $6.31 | $6.32 | $6.32 | 8,321,300 |
| 2023-10-16 | $6.65 | $6.68 | $6.40 | $6.41 | $6.41 | 14,312,800 |
| 2023-10-13 | $6.62 | $6.66 | $6.26 | $6.65 | $6.65 | 18,130,790 |
| 2023-10-12 | $6.50 | $6.64 | $6.50 | $6.60 | $6.60 | 11,152,860 |
| 2023-10-11 | $6.60 | $6.61 | $6.47 | $6.50 | $6.50 | 8,120,340 |
| 2023-10-10 | $6.53 | $6.60 | $6.51 | $6.56 | $6.56 | 6,511,480 |
| 2023-10-09 | $6.59 | $6.63 | $6.45 | $6.53 | $6.53 | 10,238,890 |
| 2023-09-28 | $6.61 | $6.67 | $6.58 | $6.64 | $6.64 | 3,896,580 |
| 2023-09-27 | $6.50 | $6.70 | $6.48 | $6.58 | $6.58 | 10,264,620 |
| 2023-09-26 | $6.51 | $6.55 | $6.48 | $6.50 | $6.50 | 6,574,690 |
| 2023-09-25 | $6.66 | $6.66 | $6.50 | $6.54 | $6.54 | 11,579,740 |
| 2023-09-22 | $6.55 | $6.71 | $6.52 | $6.68 | $6.68 | 8,015,310 |
| 2023-09-21 | $6.60 | $6.62 | $6.49 | $6.56 | $6.56 | 8,873,000 |
| 2023-09-20 | $6.67 | $6.69 | $6.57 | $6.60 | $6.60 | 6,695,140 |
| 2023-09-19 | $6.69 | $6.72 | $6.64 | $6.68 | $6.68 | 5,552,200 |
| 2023-09-18 | $6.63 | $6.74 | $6.57 | $6.71 | $6.71 | 7,107,500 |
| 2023-09-15 | $6.64 | $6.72 | $6.58 | $6.62 | $6.62 | 8,094,300 |
| 2023-09-14 | $6.65 | $6.75 | $6.61 | $6.65 | $6.65 | 6,666,200 |
| 2023-09-13 | $6.75 | $6.75 | $6.62 | $6.68 | $6.68 | 6,035,290 |
| 2023-09-12 | $6.75 | $6.82 | $6.71 | $6.72 | $6.72 | 5,695,200 |
| 2023-09-11 | $6.55 | $6.78 | $6.51 | $6.74 | $6.74 | 12,148,320 |
| 2023-09-08 | $6.50 | $6.60 | $6.46 | $6.55 | $6.55 | 7,421,610 |
| 2023-09-07 | $6.60 | $6.65 | $6.44 | $6.55 | $6.55 | 14,915,360 |
| 2023-09-06 | $6.69 | $6.69 | $6.58 | $6.62 | $6.62 | 5,756,690 |
| 2023-09-05 | $6.73 | $6.76 | $6.58 | $6.70 | $6.70 | 13,904,600 |
| 2023-09-04 | $6.78 | $6.86 | $6.64 | $6.75 | $6.75 | 15,458,760 |
| 2023-09-01 | $6.81 | $6.88 | $6.63 | $6.75 | $6.75 | 9,875,390 |
| 2023-08-31 | $7.00 | $7.02 | $6.72 | $6.80 | $6.80 | 14,445,250 |
| 2023-08-30 | $7.05 | $7.12 | $6.95 | $7.03 | $7.03 | 12,256,090 |
| 2023-08-29 | $6.79 | $7.07 | $6.75 | $7.03 | $7.03 | 18,667,900 |
| 2023-08-28 | $6.75 | $6.88 | $6.61 | $6.77 | $6.77 | 22,185,640 |
| 2023-08-25 | $6.46 | $6.52 | $6.30 | $6.42 | $6.42 | 12,717,320 |
| 2023-08-24 | $6.57 | $6.63 | $6.49 | $6.49 | $6.49 | 6,420,350 |
| 2023-08-23 | $6.69 | $6.70 | $6.55 | $6.56 | $6.56 | 8,394,900 |
| 2023-08-22 | $6.69 | $6.73 | $6.42 | $6.67 | $6.67 | 18,149,460 |
| 2023-08-21 | $6.65 | $6.80 | $6.61 | $6.74 | $6.74 | 13,326,870 |
| 2023-08-18 | $6.80 | $6.82 | $6.66 | $6.74 | $6.74 | 9,330,590 |
| 2023-08-17 | $6.73 | $6.80 | $6.64 | $6.79 | $6.79 | 6,953,490 |
| 2023-08-16 | $6.85 | $6.86 | $6.74 | $6.76 | $6.76 | 6,943,700 |
| 2023-08-15 | $6.98 | $7.01 | $6.84 | $6.86 | $6.86 | 5,745,400 |
| 2023-08-14 | $6.96 | $7.00 | $6.86 | $6.98 | $6.98 | 6,318,510 |
| 2023-08-11 | $7.06 | $7.13 | $6.95 | $6.98 | $6.98 | 7,604,300 |
| 2023-08-10 | $7.12 | $7.17 | $7.06 | $7.07 | $7.07 | 4,176,750 |
| 2023-08-09 | $7.19 | $7.26 | $7.09 | $7.12 | $7.12 | 5,979,300 |
| 2023-08-08 | $7.17 | $7.27 | $7.08 | $7.19 | $7.19 | 8,642,000 |
| 2023-08-07 | $7.24 | $7.29 | $7.13 | $7.19 | $7.19 | 7,639,500 |
| 2023-08-04 | $7.23 | $7.30 | $7.21 | $7.24 | $7.24 | 7,703,290 |
| 2023-08-03 | $7.22 | $7.22 | $7.13 | $7.19 | $7.19 | 5,560,820 |
| 2023-08-02 | $7.22 | $7.38 | $7.18 | $7.20 | $7.20 | 7,540,380 |
| 2023-08-01 | $7.14 | $7.20 | $7.10 | $7.20 | $7.20 | 7,002,610 |
| 2023-07-31 | $7.07 | $7.14 | $7.04 | $7.14 | $7.14 | 10,147,100 |
| 2023-07-28 | $6.93 | $7.04 | $6.89 | $7.03 | $7.03 | 6,313,230 |
| 2023-07-27 | $6.94 | $6.99 | $6.92 | $6.96 | $6.96 | 5,525,020 |
| 2023-07-26 | $6.92 | $6.94 | $6.88 | $6.94 | $6.94 | 4,403,190 |
| 2023-07-25 | $6.74 | $6.92 | $6.73 | $6.92 | $6.92 | 8,758,100 |
| 2023-07-24 | $6.79 | $6.79 | $6.68 | $6.70 | $6.70 | 5,625,440 |
| 2023-07-21 | $6.81 | $6.90 | $6.74 | $6.79 | $6.79 | 8,989,430 |
| 2023-07-20 | $6.93 | $6.97 | $6.82 | $6.86 | $6.86 | 9,830,580 |
| 2023-07-19 | $6.94 | $6.95 | $6.81 | $6.93 | $6.93 | 10,002,740 |
| 2023-07-18 | $7.04 | $7.10 | $6.89 | $6.94 | $6.94 | 11,245,800 |
| 2023-07-17 | $7.04 | $7.07 | $6.60 | $6.99 | $6.99 | 18,589,520 |
| 2023-07-14 | $7.35 | $7.36 | $7.04 | $7.07 | $7.07 | 17,701,730 |
| 2023-07-13 | $7.34 | $7.38 | $7.30 | $7.32 | $7.32 | 6,313,600 |
| 2023-07-12 | $7.32 | $7.36 | $7.28 | $7.30 | $7.30 | 4,665,250 |
| 2023-07-11 | $7.25 | $7.34 | $7.21 | $7.33 | $7.33 | 6,737,480 |
| 2023-07-10 | $7.25 | $7.38 | $7.24 | $7.27 | $7.27 | 7,110,660 |
| 2023-07-07 | $7.24 | $7.27 | $7.12 | $7.25 | $7.25 | 7,858,300 |
| 2023-07-06 | $7.28 | $7.28 | $7.17 | $7.23 | $7.23 | 8,266,500 |
| 2023-07-05 | $7.32 | $7.37 | $7.23 | $7.28 | $7.28 | 8,055,240 |
| 2023-07-04 | $7.23 | $7.41 | $7.19 | $7.32 | $7.32 | 13,356,890 |
| 2023-07-03 | $7.23 | $7.30 | $7.18 | $7.19 | $7.19 | 9,234,900 |
| 2023-06-30 | $7.12 | $7.28 | $7.10 | $7.21 | $7.21 | 9,392,770 |
| 2023-06-29 | $7.06 | $7.19 | $7.02 | $7.12 | $7.12 | 6,265,310 |
| 2023-06-28 | $7.06 | $7.06 | $6.96 | $7.06 | $7.06 | 5,461,230 |
| 2023-06-27 | $6.94 | $7.10 | $6.86 | $7.05 | $7.05 | 8,379,380 |
| 2023-06-26 | $6.98 | $7.06 | $6.89 | $6.90 | $6.90 | 8,715,900 |
| 2023-06-21 | $6.97 | $7.02 | $6.93 | $6.98 | $6.98 | 5,742,160 |
| 2023-06-20 | $7.04 | $7.07 | $6.95 | $6.98 | $6.98 | 6,581,900 |
| 2023-06-19 | $7.11 | $7.11 | $7.00 | $7.03 | $7.03 | 5,951,730 |
| 2023-06-16 | $7.12 | $7.14 | $7.05 | $7.13 | $7.13 | 6,519,370 |
| 2023-06-15 | $6.93 | $7.11 | $6.86 | $7.09 | $7.09 | 10,337,520 |
| 2023-06-14 | $6.99 | $6.99 | $6.88 | $6.93 | $6.93 | 7,426,080 |
| 2023-06-13 | $7.03 | $7.06 | $6.95 | $6.98 | $6.98 | 5,525,530 |
| 2023-06-12 | $6.99 | $7.07 | $6.89 | $7.03 | $7.03 | 8,452,060 |
| 2023-06-09 | $6.93 | $7.01 | $6.89 | $6.99 | $6.99 | 7,729,110 |
| 2023-06-08 | $6.95 | $7.01 | $6.90 | $6.92 | $6.92 | 7,522,890 |
| 2023-06-07 | $7.07 | $7.07 | $6.95 | $7.00 | $7.00 | 9,734,980 |
| 2023-06-06 | $7.23 | $7.23 | $7.03 | $7.06 | $7.06 | 8,458,790 |
| 2023-06-05 | $7.27 | $7.30 | $7.16 | $7.21 | $7.21 | 10,422,030 |
| 2023-06-02 | $7.14 | $7.33 | $7.12 | $7.30 | $7.30 | 13,463,560 |
| 2023-06-01 | $7.21 | $7.26 | $7.13 | $7.15 | $7.15 | 13,041,150 |
| 2023-05-31 | $7.19 | $7.22 | $7.08 | $7.21 | $7.21 | 11,613,650 |
| 2023-05-30 | $7.29 | $7.29 | $7.02 | $7.19 | $7.19 | 18,867,900 |
| 2023-05-29 | $7.46 | $7.49 | $7.13 | $7.24 | $7.24 | 18,735,280 |
| 2023-05-26 | $7.50 | $7.52 | $7.35 | $7.48 | $7.48 | 10,123,480 |
| 2023-05-25 | $7.53 | $7.67 | $7.43 | $7.52 | $7.52 | 9,986,100 |
| 2023-05-24 | $7.57 | $7.73 | $7.46 | $7.60 | $7.60 | 8,312,980 |
| 2023-05-23 | $7.60 | $7.62 | $7.47 | $7.55 | $7.55 | 7,499,530 |
| 2023-05-22 | $7.62 | $7.62 | $7.50 | $7.58 | $7.58 | 8,269,100 |
| 2023-05-19 | $7.66 | $7.66 | $7.53 | $7.59 | $7.59 | 7,211,840 |
| 2023-05-18 | $7.67 | $7.69 | $7.60 | $7.66 | $7.66 | 6,126,280 |
| 2023-05-17 | $7.80 | $7.80 | $7.64 | $7.67 | $7.67 | 6,367,010 |
| 2023-05-16 | $7.85 | $7.85 | $7.70 | $7.76 | $7.76 | 7,483,360 |
| 2023-05-15 | $7.50 | $7.85 | $7.50 | $7.84 | $7.84 | 16,171,540 |
| 2023-05-12 | $7.58 | $7.61 | $7.50 | $7.55 | $7.55 | 6,685,690 |
| 2023-05-11 | $7.63 | $7.68 | $7.55 | $7.58 | $7.58 | 7,100,900 |
| 2023-05-10 | $7.51 | $7.80 | $7.44 | $7.61 | $7.61 | 11,248,800 |
| 2023-05-09 | $7.69 | $7.69 | $7.47 | $7.51 | $7.51 | 7,859,800 |
| 2023-05-08 | $7.68 | $7.72 | $7.60 | $7.67 | $7.67 | 6,528,500 |
| 2023-05-05 | $7.85 | $7.85 | $7.61 | $7.66 | $7.66 | 8,870,040 |
| 2023-05-04 | $7.76 | $7.89 | $7.66 | $7.81 | $7.81 | 13,236,320 |
| 2023-05-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-04-28 | $7.68 | $7.80 | $7.66 | $7.77 | $7.77 | 8,748,000 |
| 2023-04-27 | $7.74 | $7.80 | $7.63 | $7.64 | $7.64 | 13,777,720 |
| 2023-04-26 | $7.56 | $7.88 | $7.55 | $7.74 | $7.74 | 12,421,980 |
| 2023-04-25 | $7.80 | $7.84 | $7.52 | $7.60 | $7.60 | 12,789,220 |
| 2023-04-24 | $7.99 | $8.00 | $7.71 | $7.74 | $7.74 | 13,509,820 |
| 2023-04-21 | $8.10 | $8.13 | $7.91 | $8.01 | $8.01 | 11,151,090 |
| 2023-04-20 | $8.15 | $8.18 | $7.97 | $8.07 | $8.07 | 11,533,340 |
| 2023-04-19 | $8.40 | $8.41 | $8.09 | $8.17 | $8.17 | 16,933,510 |
| 2023-04-18 | $8.47 | $8.49 | $8.38 | $8.41 | $8.41 | 7,371,060 |
| 2023-04-17 | $8.50 | $8.51 | $8.42 | $8.47 | $8.47 | 10,270,250 |
| 2023-04-14 | $8.45 | $8.55 | $8.38 | $8.47 | $8.47 | 10,663,480 |
| 2023-04-13 | $8.57 | $8.57 | $8.40 | $8.42 | $8.42 | 11,368,550 |
| 2023-04-12 | $8.58 | $8.67 | $8.51 | $8.53 | $8.53 | 10,911,820 |
| 2023-04-11 | $8.60 | $8.65 | $8.49 | $8.64 | $8.64 | 12,412,750 |
| 2023-04-10 | $8.65 | $8.72 | $8.50 | $8.61 | $8.61 | 12,701,540 |
| 2023-04-07 | $8.60 | $8.67 | $8.60 | $8.62 | $8.62 | 6,204,670 |
| 2023-04-06 | $8.73 | $8.76 | $8.50 | $8.59 | $8.59 | 11,673,840 |
| 2023-04-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-04-04 | $8.96 | $9.00 | $8.65 | $8.73 | $8.73 | 14,534,100 |
| 2023-04-03 | $8.93 | $9.05 | $8.85 | $8.96 | $8.96 | 16,256,520 |
| 2023-03-31 | $8.68 | $9.15 | $8.65 | $8.95 | $8.95 | 23,893,280 |
| 2023-03-30 | $8.55 | $8.71 | $8.40 | $8.70 | $8.70 | 12,094,240 |
| 2023-03-29 | $8.74 | $8.74 | $8.50 | $8.53 | $8.53 | 9,740,730 |
| 2023-03-28 | $8.86 | $8.91 | $8.66 | $8.68 | $8.68 | 11,300,750 |
| 2023-03-27 | $8.76 | $8.96 | $8.72 | $8.95 | $8.95 | 10,792,930 |
| 2023-03-24 | $8.75 | $8.82 | $8.70 | $8.76 | $8.76 | 7,919,220 |
| 2023-03-23 | $8.89 | $8.89 | $8.72 | $8.75 | $8.75 | 9,430,500 |
| 2023-03-22 | $8.85 | $8.94 | $8.83 | $8.90 | $8.90 | 7,203,910 |
| 2023-03-21 | $8.58 | $8.85 | $8.58 | $8.85 | $8.85 | 10,365,550 |
| 2023-03-20 | $8.60 | $8.69 | $8.43 | $8.61 | $8.61 | 8,508,870 |
| 2023-03-17 | $8.58 | $8.69 | $8.53 | $8.60 | $8.60 | 10,346,630 |
| 2023-03-16 | $8.82 | $8.82 | $8.55 | $8.58 | $8.58 | 11,303,910 |
| 2023-03-15 | $8.80 | $8.95 | $8.78 | $8.82 | $8.82 | 8,239,980 |
| 2023-03-14 | $8.89 | $8.93 | $8.64 | $8.78 | $8.78 | 11,508,430 |
| 2023-03-13 | $9.17 | $9.17 | $8.81 | $8.90 | $8.90 | 15,051,850 |
| 2023-03-10 | $9.25 | $9.37 | $9.05 | $9.11 | $9.11 | 13,726,190 |
| 2023-03-09 | $9.16 | $9.35 | $9.16 | $9.24 | $9.24 | 16,611,770 |
| 2023-03-08 | $9.26 | $9.26 | $9.00 | $9.11 | $9.11 | 15,995,280 |
| 2023-03-07 | $9.37 | $9.57 | $9.24 | $9.26 | $9.26 | 17,185,740 |
| 2023-03-06 | $9.38 | $9.59 | $9.31 | $9.37 | $9.37 | 17,757,420 |
| 2023-03-03 | $9.35 | $9.37 | $9.28 | $9.29 | $9.29 | 10,164,100 |
| 2023-03-02 | $9.32 | $9.37 | $9.27 | $9.35 | $9.35 | 12,762,760 |
| 2023-03-01 | $9.45 | $9.48 | $9.27 | $9.32 | $9.32 | 19,434,190 |
| 2023-02-28 | $9.60 | $9.63 | $9.28 | $9.43 | $9.43 | 31,550,080 |
| 2023-02-27 | $9.90 | $10.08 | $9.52 | $9.62 | $9.62 | 45,208,240 |
| 2023-02-24 | $9.48 | $9.66 | $9.37 | $9.47 | $9.47 | 17,607,570 |
| 2023-02-23 | $9.23 | $9.59 | $9.23 | $9.48 | $9.48 | 22,627,870 |
| 2023-02-22 | $9.20 | $9.31 | $9.13 | $9.29 | $9.29 | 12,755,370 |
| 2023-02-21 | $9.09 | $9.24 | $9.07 | $9.20 | $9.20 | 8,578,680 |
| 2023-02-20 | $9.06 | $9.13 | $8.94 | $9.09 | $9.09 | 9,914,820 |
| 2023-02-17 | $9.12 | $9.19 | $9.03 | $9.07 | $9.07 | 12,234,970 |
| 2023-02-16 | $9.26 | $9.32 | $9.02 | $9.17 | $9.17 | 19,316,730 |
| 2023-02-15 | $9.32 | $9.39 | $9.21 | $9.25 | $9.25 | 13,084,300 |
| 2023-02-14 | $9.32 | $9.43 | $9.25 | $9.32 | $9.32 | 11,665,190 |
| 2023-02-13 | $9.39 | $9.45 | $9.29 | $9.31 | $9.31 | 18,022,000 |
| 2023-02-10 | $9.48 | $9.56 | $9.36 | $9.42 | $9.42 | 12,298,790 |
| 2023-02-09 | $9.45 | $9.56 | $9.43 | $9.48 | $9.48 | 9,638,560 |
| 2023-02-08 | $9.51 | $9.57 | $9.42 | $9.48 | $9.48 | 8,528,060 |
| 2023-02-07 | $9.54 | $9.59 | $9.43 | $9.51 | $9.51 | 10,354,940 |
| 2023-02-06 | $9.46 | $9.57 | $9.36 | $9.53 | $9.53 | 12,992,890 |
| 2023-02-03 | $9.60 | $9.65 | $9.41 | $9.60 | $9.60 | 14,946,040 |
| 2023-02-02 | $9.67 | $9.70 | $9.58 | $9.66 | $9.66 | 11,698,220 |
| 2023-02-01 | $9.75 | $9.75 | $9.53 | $9.67 | $9.67 | 20,310,520 |
| 2023-01-31 | $9.41 | $9.72 | $9.35 | $9.64 | $9.64 | 27,789,170 |
| 2023-01-30 | $8.99 | $9.55 | $8.99 | $9.48 | $9.48 | 32,144,540 |
| 2023-01-20 | $8.85 | $9.00 | $8.80 | $8.95 | $8.95 | 12,507,770 |
| 2023-01-19 | $8.82 | $8.85 | $8.70 | $8.80 | $8.80 | 8,255,580 |
| 2023-01-18 | $8.77 | $8.85 | $8.77 | $8.81 | $8.81 | 6,412,690 |
| 2023-01-17 | $8.85 | $8.87 | $8.77 | $8.79 | $8.79 | 7,027,480 |
| 2023-01-16 | $8.65 | $8.89 | $8.62 | $8.84 | $8.84 | 13,097,660 |
| 2023-01-13 | $8.75 | $8.81 | $8.58 | $8.65 | $8.65 | 9,547,350 |
| 2023-01-12 | $8.89 | $8.99 | $8.71 | $8.75 | $8.75 | 10,534,760 |
| 2023-01-11 | $8.82 | $8.93 | $8.70 | $8.84 | $8.84 | 12,470,710 |
| 2023-01-10 | $8.95 | $8.97 | $8.78 | $8.81 | $8.81 | 7,609,970 |
| 2023-01-09 | $8.72 | $8.91 | $8.67 | $8.88 | $8.88 | 13,486,810 |
| 2023-01-06 | $8.63 | $8.75 | $8.55 | $8.66 | $8.66 | 8,697,590 |
| 2023-01-05 | $8.56 | $8.65 | $8.53 | $8.60 | $8.60 | 10,452,960 |
| 2023-01-04 | $8.72 | $8.72 | $8.49 | $8.55 | $8.55 | 10,779,720 |
| 2023-01-03 | $8.58 | $8.70 | $8.40 | $8.66 | $8.66 | 12,242,250 |
| 2023-01-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-12-30 | $8.79 | $8.84 | $8.55 | $8.69 | $8.69 | 11,333,390 |
| 2022-12-29 | $8.84 | $9.19 | $8.72 | $8.73 | $8.73 | 16,153,600 |
| 2022-12-28 | $8.73 | $8.84 | $8.63 | $8.84 | $8.84 | 11,931,200 |
| 2022-12-27 | $8.67 | $8.74 | $8.56 | $8.72 | $8.72 | 7,205,500 |
| 2022-12-26 | $8.44 | $8.68 | $8.43 | $8.66 | $8.66 | 9,754,980 |
| 2022-12-23 | $8.30 | $8.44 | $8.25 | $8.38 | $8.38 | 9,241,400 |
| 2022-12-22 | $8.66 | $8.73 | $8.28 | $8.28 | $8.28 | 14,281,810 |
| 2022-12-21 | $8.74 | $8.79 | $8.64 | $8.66 | $8.66 | 6,957,410 |
| 2022-12-20 | $8.76 | $8.82 | $8.65 | $8.74 | $8.74 | 8,278,560 |
| 2022-12-19 | $8.84 | $8.99 | $8.74 | $8.78 | $8.78 | 9,520,370 |
| 2022-12-16 | $9.03 | $9.03 | $8.78 | $8.86 | $8.86 | 14,540,470 |
| 2022-12-15 | $8.90 | $9.05 | $8.76 | $9.05 | $9.05 | 14,214,910 |
| 2022-12-14 | $9.06 | $9.10 | $8.77 | $8.85 | $8.85 | 17,277,300 |
| 2022-12-13 | $9.23 | $9.23 | $9.00 | $9.06 | $9.06 | 13,169,350 |
| 2022-12-12 | $9.13 | $9.35 | $9.03 | $9.16 | $9.16 | 18,504,320 |
| 2022-12-09 | $8.95 | $9.26 | $8.95 | $9.09 | $9.09 | 21,580,550 |
| 2022-12-08 | $9.12 | $9.19 | $8.97 | $9.01 | $9.01 | 18,920,920 |
| 2022-12-07 | $9.09 | $9.23 | $9.02 | $9.16 | $9.16 | 23,541,170 |
| 2022-12-06 | $9.02 | $9.15 | $8.90 | $9.10 | $9.10 | 21,301,390 |
| 2022-12-05 | $9.19 | $9.21 | $8.94 | $9.02 | $9.02 | 28,900,340 |
| 2022-12-01 | $9.41 | $9.50 | $9.17 | $9.26 | $9.26 | 26,164,500 |
| 2022-11-30 | $9.15 | $9.30 | $8.95 | $9.30 | $9.30 | 33,399,990 |
| 2022-11-29 | $9.25 | $9.25 | $9.08 | $9.14 | $9.14 | 22,660,990 |
| 2022-11-28 | $9.42 | $9.43 | $9.11 | $9.17 | $9.17 | 31,617,490 |
| 2022-11-25 | $9.52 | $9.62 | $9.45 | $9.57 | $9.57 | 20,856,790 |
| 2022-11-24 | $9.60 | $9.70 | $9.44 | $9.56 | $9.56 | 15,877,760 |
| 2022-11-23 | $9.52 | $9.74 | $9.45 | $9.64 | $9.64 | 24,136,580 |
| 2022-11-22 | $9.59 | $9.63 | $9.44 | $9.50 | $9.50 | 22,368,240 |
| 2022-11-21 | $9.30 | $9.70 | $9.08 | $9.63 | $9.63 | 36,184,200 |
| 2022-11-18 | $9.13 | $9.31 | $8.93 | $9.21 | $9.21 | 50,022,360 |
| 2022-11-17 | $9.58 | $9.59 | $8.96 | $9.17 | $9.17 | 53,656,380 |
| 2022-11-16 | $10.14 | $10.15 | $9.52 | $9.64 | $9.64 | 42,388,110 |
| 2022-11-15 | $9.63 | $10.13 | $9.55 | $10.10 | $10.10 | 35,334,650 |
| 2022-11-14 | $10.15 | $10.18 | $9.58 | $9.72 | $9.72 | 34,800,610 |
| 2022-11-11 | $10.56 | $10.61 | $10.00 | $10.08 | $10.08 | 37,759,320 |
| 2022-11-10 | $10.51 | $10.64 | $10.19 | $10.28 | $10.28 | 31,141,190 |
| 2022-11-09 | $10.45 | $10.84 | $10.45 | $10.66 | $10.66 | 31,053,940 |
| 2022-11-08 | $10.74 | $10.82 | $10.26 | $10.57 | $10.57 | 70,711,780 |
| 2022-11-07 | $10.93 | $11.12 | $10.45 | $11.09 | $11.09 | 71,969,570 |
| 2022-11-04 | $9.89 | $10.58 | $9.79 | $10.51 | $10.51 | 54,439,290 |
| 2022-11-03 | $9.24 | $9.99 | $9.17 | $9.94 | $9.94 | 49,572,600 |
| 2022-11-02 | $9.21 | $9.42 | $9.09 | $9.24 | $9.24 | 31,184,620 |
| 2022-11-01 | $9.33 | $9.49 | $9.05 | $9.19 | $9.19 | 39,936,630 |
| 2022-10-31 | $8.88 | $9.48 | $8.80 | $9.31 | $9.31 | 31,467,900 |
| 2022-10-28 | $9.54 | $9.63 | $9.10 | $9.14 | $9.14 | 22,006,730 |
| 2022-10-27 | $9.80 | $9.95 | $9.58 | $9.59 | $9.59 | 19,606,460 |
| 2022-10-26 | $9.53 | $10.00 | $9.45 | $9.75 | $9.75 | 27,995,850 |
| 2022-10-25 | $9.47 | $9.73 | $9.21 | $9.45 | $9.45 | 19,308,860 |
| 2022-10-24 | $9.70 | $9.89 | $9.35 | $9.47 | $9.47 | 15,340,420 |
| 2022-10-21 | $9.53 | $9.89 | $9.46 | $9.66 | $9.66 | 15,137,840 |
| 2022-10-20 | $9.89 | $9.89 | $9.49 | $9.51 | $9.51 | 20,559,190 |
| 2022-10-19 | $9.70 | $10.19 | $9.68 | $9.89 | $9.89 | 25,732,790 |
| 2022-10-18 | $9.70 | $9.90 | $9.68 | $9.76 | $9.76 | 13,636,890 |
| 2022-10-17 | $9.49 | $9.75 | $9.49 | $9.70 | $9.70 | 16,829,570 |
| 2022-10-14 | $9.17 | $9.79 | $9.09 | $9.66 | $9.66 | 29,286,230 |
| 2022-10-13 | $9.06 | $9.20 | $8.95 | $9.09 | $9.09 | 15,746,230 |
| 2022-10-12 | $8.91 | $9.10 | $8.60 | $9.07 | $9.07 | 22,519,780 |
| 2022-10-11 | $8.70 | $9.03 | $8.65 | $8.95 | $8.95 | 16,993,720 |
| 2022-10-10 | $8.80 | $9.10 | $8.58 | $8.69 | $8.69 | 20,831,720 |
| 2022-09-30 | $8.91 | $8.97 | $8.71 | $8.80 | $8.80 | 16,217,360 |
| 2022-09-29 | $8.85 | $9.03 | $8.75 | $8.91 | $8.91 | 17,047,700 |
| 2022-09-28 | $9.17 | $9.23 | $8.78 | $8.83 | $8.83 | 22,333,840 |
| 2022-09-27 | $9.09 | $9.25 | $9.03 | $9.22 | $9.22 | 20,532,450 |
| 2022-09-26 | $8.90 | $9.35 | $8.66 | $9.04 | $9.04 | 31,117,300 |
| 2022-09-23 | $9.22 | $9.22 | $8.66 | $8.85 | $8.85 | 26,560,420 |
| 2022-09-22 | $8.99 | $9.25 | $8.90 | $9.05 | $9.05 | 20,650,540 |
| 2022-09-21 | $9.12 | $9.28 | $8.95 | $9.06 | $9.06 | 24,598,650 |
| 2022-09-20 | $9.25 | $9.52 | $9.09 | $9.22 | $9.22 | 27,322,730 |
| 2022-09-19 | $9.25 | $9.49 | $9.12 | $9.21 | $9.21 | 22,008,570 |
| 2022-09-16 | $9.50 | $9.66 | $9.18 | $9.34 | $9.34 | 31,079,800 |
| 2022-09-15 | $10.34 | $10.34 | $9.45 | $9.58 | $9.58 | 51,503,970 |
| 2022-09-14 | $10.20 | $10.45 | $10.06 | $10.23 | $10.23 | 17,566,390 |
| 2022-09-13 | $10.51 | $10.63 | $10.07 | $10.35 | $10.35 | 27,060,490 |
| 2022-09-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.50 | 0 |
| 2022-09-09 | $10.54 | $10.98 | $10.41 | $10.77 | $10.50 | 30,154,260 |
| 2022-09-08 | $10.65 | $10.66 | $10.39 | $10.50 | $10.23 | 20,693,750 |
| 2022-09-07 | $10.48 | $10.84 | $10.38 | $10.65 | $10.38 | 23,821,240 |
| 2022-09-06 | $10.33 | $10.61 | $10.15 | $10.48 | $10.21 | 18,451,280 |
| 2022-09-05 | $10.20 | $10.53 | $10.18 | $10.27 | $10.01 | 21,779,120 |
| 2022-09-02 | $10.24 | $10.48 | $9.94 | $10.30 | $10.04 | 20,465,050 |
| 2022-09-01 | $10.21 | $10.35 | $10.07 | $10.16 | $9.90 | 24,539,770 |
| 2022-08-31 | $11.08 | $11.27 | $10.14 | $10.19 | $9.93 | 41,619,150 |
| 2022-08-30 | $11.15 | $11.30 | $10.99 | $11.07 | $10.79 | 19,513,960 |
| 2022-08-29 | $11.03 | $11.39 | $10.80 | $11.15 | $10.87 | 21,382,800 |
| 2022-08-26 | $11.49 | $11.82 | $11.15 | $11.29 | $11.29 | 28,823,570 |
| 2022-08-25 | $12.06 | $12.06 | $11.26 | $11.46 | $11.46 | 40,710,030 |
| 2022-08-24 | $12.79 | $12.84 | $11.77 | $12.01 | $12.01 | 58,914,240 |
| 2022-08-23 | $12.70 | $12.85 | $12.50 | $12.67 | $12.67 | 29,820,790 |
| 2022-08-22 | $12.86 | $13.15 | $12.55 | $12.78 | $12.78 | 49,189,320 |
| 2022-08-19 | $13.21 | $13.25 | $12.54 | $12.75 | $12.75 | 51,291,610 |
| 2022-08-18 | $12.33 | $13.40 | $12.30 | $13.10 | $13.10 | 83,265,440 |
| 2022-08-17 | $11.26 | $12.24 | $10.92 | $12.24 | $12.24 | 82,739,360 |
| 2022-08-16 | $10.77 | $11.16 | $10.63 | $11.13 | $11.13 | 26,966,400 |
| 2022-08-15 | $10.60 | $11.08 | $10.38 | $10.73 | $10.73 | 38,028,900 |
| 2022-08-12 | $10.65 | $10.96 | $10.58 | $10.65 | $10.65 | 23,651,740 |
| 2022-08-11 | $10.99 | $10.99 | $10.62 | $10.69 | $10.69 | 26,475,270 |
| 2022-08-10 | $11.11 | $11.13 | $10.82 | $10.87 | $10.87 | 19,649,140 |
| 2022-08-09 | $10.65 | $11.19 | $10.58 | $11.05 | $11.05 | 26,120,530 |
| 2022-08-08 | $10.62 | $10.78 | $10.41 | $10.69 | $10.69 | 24,543,490 |
| 2022-08-05 | $10.60 | $10.66 | $10.38 | $10.63 | $10.63 | 18,935,220 |
| 2022-08-04 | $10.80 | $10.83 | $10.20 | $10.62 | $10.62 | 35,371,830 |
| 2022-08-03 | $11.00 | $11.25 | $10.55 | $10.62 | $10.62 | 42,181,280 |
| 2022-08-02 | $11.06 | $11.31 | $10.89 | $11.00 | $11.00 | 38,372,220 |
| 2022-08-01 | $11.63 | $11.63 | $11.22 | $11.37 | $11.37 | 37,737,940 |
| 2022-07-29 | $11.55 | $11.92 | $11.25 | $11.56 | $11.56 | 40,671,660 |
| 2022-07-28 | $11.22 | $11.80 | $11.14 | $11.73 | $11.73 | 46,192,690 |
| 2022-07-27 | $10.65 | $11.22 | $10.58 | $11.09 | $11.09 | 35,400,500 |
| 2022-07-26 | $10.51 | $10.76 | $10.33 | $10.70 | $10.70 | 29,921,260 |
| 2022-07-25 | $10.60 | $10.95 | $10.40 | $10.54 | $10.54 | 38,151,300 |
| 2022-07-22 | $10.26 | $10.42 | $10.16 | $10.35 | $10.35 | 22,645,910 |
| 2022-07-21 | $10.42 | $10.45 | $10.13 | $10.33 | $10.33 | 37,740,300 |
| 2022-07-20 | $9.68 | $10.52 | $9.56 | $10.37 | $10.37 | 54,945,020 |
| 2022-07-19 | $9.90 | $9.90 | $9.49 | $9.67 | $9.67 | 34,076,870 |
| 2022-07-18 | $10.00 | $10.10 | $9.58 | $9.82 | $9.82 | 35,412,410 |
| 2022-07-15 | $9.88 | $10.30 | $9.78 | $9.98 | $9.98 | 46,414,610 |
| 2022-07-14 | $9.41 | $10.02 | $9.33 | $9.96 | $9.96 | 57,674,940 |
| 2022-07-13 | $9.40 | $9.49 | $9.12 | $9.39 | $9.39 | 23,922,590 |
| 2022-07-12 | $9.38 | $9.58 | $9.29 | $9.40 | $9.40 | 24,290,190 |
| 2022-07-11 | $9.59 | $9.59 | $9.25 | $9.36 | $9.36 | 24,556,210 |
| 2022-07-08 | $9.63 | $9.69 | $9.29 | $9.50 | $9.50 | 28,018,180 |
| 2022-07-07 | $9.38 | $9.70 | $9.17 | $9.60 | $9.60 | 33,716,920 |
| 2022-07-06 | $9.70 | $9.73 | $9.22 | $9.43 | $9.43 | 50,379,400 |
| 2022-07-05 | $9.36 | $9.75 | $9.30 | $9.72 | $9.72 | 58,021,640 |
| 2022-07-04 | $9.17 | $9.35 | $9.01 | $9.33 | $9.33 | 40,032,190 |
| 2022-07-01 | $9.06 | $9.22 | $8.95 | $9.10 | $9.10 | 25,010,410 |
| 2022-06-30 | $8.99 | $9.24 | $8.94 | $8.99 | $8.99 | 26,762,130 |
| 2022-06-29 | $9.06 | $9.12 | $8.91 | $8.92 | $8.92 | 25,736,480 |
| 2022-06-28 | $8.91 | $9.15 | $8.64 | $9.10 | $9.10 | 40,233,890 |
| 2022-06-27 | $9.07 | $9.23 | $8.89 | $8.90 | $8.90 | 29,736,530 |
| 2022-06-24 | $8.91 | $9.10 | $8.79 | $9.02 | $9.02 | 30,499,250 |
| 2022-06-23 | $8.92 | $8.95 | $8.42 | $8.85 | $8.85 | 34,222,980 |
| 2022-06-22 | $8.83 | $9.08 | $8.76 | $8.80 | $8.80 | 30,265,120 |
| 2022-06-21 | $9.00 | $9.04 | $8.53 | $8.69 | $8.69 | 41,598,640 |
| 2022-06-20 | $8.80 | $9.14 | $8.73 | $9.06 | $9.06 | 48,140,710 |
| 2022-06-17 | $8.63 | $8.83 | $8.57 | $8.72 | $8.72 | 25,851,440 |
| 2022-06-16 | $8.68 | $8.84 | $8.54 | $8.60 | $8.60 | 32,885,450 |
| 2022-06-15 | $8.66 | $8.97 | $8.47 | $8.67 | $8.67 | 50,746,750 |
| 2022-06-14 | $8.47 | $8.53 | $8.26 | $8.50 | $8.50 | 34,104,840 |
| 2022-06-13 | $8.37 | $8.65 | $8.30 | $8.58 | $8.58 | 40,303,720 |
| 2022-06-10 | $8.01 | $8.55 | $7.99 | $8.47 | $8.47 | 39,916,880 |
| 2022-06-09 | $8.02 | $8.15 | $7.93 | $8.07 | $8.07 | 22,728,150 |
| 2022-06-08 | $8.15 | $8.24 | $7.90 | $8.12 | $8.12 | 37,065,900 |
| 2022-06-07 | $8.10 | $8.23 | $8.00 | $8.15 | $8.15 | 64,101,120 |
| 2022-06-06 | $7.36 | $8.07 | $7.36 | $8.07 | $8.07 | 50,120,300 |
| 2022-06-02 | $7.28 | $7.37 | $7.19 | $7.34 | $7.34 | 17,302,690 |
| 2022-06-01 | $7.28 | $7.30 | $7.16 | $7.25 | $7.25 | 18,482,730 |
| 2022-05-31 | $7.12 | $7.33 | $7.03 | $7.27 | $7.27 | 29,395,590 |
| 2022-05-30 | $7.28 | $7.30 | $7.10 | $7.17 | $7.17 | 16,509,520 |
| 2022-05-27 | $7.36 | $7.37 | $7.19 | $7.23 | $7.23 | 20,170,540 |
| 2022-05-26 | $7.21 | $7.38 | $7.05 | $7.30 | $7.30 | 27,689,230 |
| 2022-05-25 | $7.16 | $7.35 | $7.06 | $7.21 | $7.21 | 27,843,490 |
| 2022-05-24 | $7.23 | $7.35 | $6.99 | $7.01 | $7.01 | 23,313,220 |
| 2022-05-23 | $7.23 | $7.32 | $7.17 | $7.25 | $7.25 | 14,797,480 |
| 2022-05-20 | $7.15 | $7.32 | $7.12 | $7.22 | $7.22 | 16,381,370 |
| 2022-05-19 | $7.00 | $7.13 | $6.89 | $7.11 | $7.11 | 17,936,540 |
| 2022-05-18 | $7.07 | $7.15 | $6.97 | $7.08 | $7.08 | 16,736,730 |
| 2022-05-17 | $6.87 | $7.08 | $6.78 | $7.07 | $7.07 | 21,888,980 |
| 2022-05-16 | $6.87 | $7.03 | $6.82 | $6.89 | $6.89 | 22,260,650 |
| 2022-05-13 | $6.60 | $6.85 | $6.57 | $6.79 | $6.79 | 21,882,970 |
| 2022-05-12 | $6.48 | $6.62 | $6.47 | $6.59 | $6.59 | 16,819,700 |
| 2022-05-11 | $6.50 | $6.80 | $6.46 | $6.58 | $6.58 | 29,720,720 |
| 2022-05-10 | $6.15 | $6.51 | $6.12 | $6.49 | $6.49 | 27,703,560 |
| 2022-05-09 | $6.21 | $6.31 | $6.19 | $6.24 | $6.24 | 17,477,890 |
| 2022-05-06 | $6.26 | $6.47 | $6.18 | $6.24 | $6.24 | 20,713,310 |
| 2022-05-05 | $6.20 | $6.52 | $6.20 | $6.40 | $6.40 | 27,106,670 |
| 2022-05-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-05-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-04-29 | $6.08 | $6.34 | $5.99 | $6.30 | $6.30 | 32,318,740 |
| 2022-04-28 | $5.96 | $6.22 | $5.91 | $6.05 | $6.05 | 28,760,740 |
| 2022-04-27 | $5.60 | $6.06 | $5.48 | $6.05 | $6.05 | 40,538,050 |
| 2022-04-26 | $5.85 | $5.99 | $5.52 | $5.56 | $5.56 | 49,334,110 |
| 2022-04-25 | $6.30 | $6.36 | $5.82 | $5.85 | $5.85 | 32,599,940 |
| 2022-04-22 | $6.42 | $6.55 | $6.20 | $6.43 | $6.43 | 25,475,790 |
| 2022-04-21 | $6.83 | $6.90 | $6.37 | $6.46 | $6.46 | 34,177,370 |
| 2022-04-20 | $7.09 | $7.10 | $6.83 | $6.91 | $6.91 | 22,992,620 |
| 2022-04-19 | $6.96 | $7.19 | $6.92 | $7.11 | $7.11 | 21,925,680 |
| 2022-04-18 | $6.90 | $7.00 | $6.56 | $6.97 | $6.97 | 19,167,870 |
| 2022-04-15 | $7.00 | $7.00 | $6.82 | $6.90 | $6.90 | 16,560,580 |
| 2022-04-14 | $7.04 | $7.09 | $6.98 | $7.00 | $7.00 | 15,460,310 |
| 2022-04-13 | $7.18 | $7.18 | $6.98 | $7.04 | $7.04 | 18,681,910 |
| 2022-04-12 | $6.85 | $7.17 | $6.82 | $7.15 | $7.15 | 28,130,950 |
| 2022-04-11 | $7.10 | $7.27 | $6.75 | $6.89 | $6.89 | 42,290,830 |
| 2022-04-08 | $7.27 | $7.43 | $7.07 | $7.19 | $7.19 | 47,174,370 |
| 2022-04-07 | $7.09 | $7.19 | $6.97 | $7.01 | $7.01 | 20,368,820 |
| 2022-04-06 | $7.24 | $7.26 | $7.06 | $7.13 | $7.13 | 22,373,110 |
| 2022-04-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-04-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-04-01 | $7.20 | $7.33 | $7.09 | $7.26 | $7.26 | 19,705,170 |
| 2022-03-31 | $7.59 | $7.59 | $7.30 | $7.34 | $7.34 | 21,473,880 |
| 2022-03-30 | $7.54 | $7.72 | $7.45 | $7.52 | $7.52 | 24,722,030 |
| 2022-03-29 | $7.76 | $7.82 | $7.40 | $7.46 | $7.46 | 24,582,850 |
| 2022-03-28 | $7.55 | $7.95 | $7.39 | $7.83 | $7.83 | 29,608,520 |
| 2022-03-25 | $7.82 | $7.83 | $7.52 | $7.56 | $7.56 | 16,854,920 |
| 2022-03-24 | $7.88 | $7.94 | $7.78 | $7.82 | $7.82 | 17,525,970 |
| 2022-03-23 | $8.00 | $8.07 | $7.87 | $7.96 | $7.96 | 21,977,040 |
| 2022-03-22 | $8.17 | $8.20 | $7.99 | $8.04 | $8.04 | 20,718,570 |
| 2022-03-21 | $7.93 | $8.20 | $7.92 | $8.18 | $8.18 | 27,620,570 |
| 2022-03-18 | $7.99 | $8.05 | $7.77 | $7.95 | $7.95 | 33,939,480 |
| 2022-03-17 | $7.68 | $8.07 | $7.65 | $7.92 | $7.92 | 41,803,330 |
| 2022-03-16 | $7.41 | $7.65 | $6.99 | $7.59 | $7.59 | 42,788,770 |
| 2022-03-15 | $7.52 | $7.65 | $7.23 | $7.33 | $7.33 | 34,627,240 |
| 2022-03-14 | $7.74 | $7.96 | $7.55 | $7.60 | $7.60 | 30,960,470 |
| 2022-03-11 | $7.50 | $7.82 | $7.42 | $7.79 | $7.79 | 32,441,720 |
| 2022-03-10 | $7.53 | $7.64 | $7.36 | $7.50 | $7.50 | 29,062,880 |
| 2022-03-09 | $7.59 | $7.68 | $7.04 | $7.34 | $7.34 | 35,893,480 |
| 2022-03-08 | $8.06 | $8.11 | $7.58 | $7.59 | $7.59 | 28,597,330 |
| 2022-03-07 | $8.23 | $8.28 | $7.96 | $8.01 | $8.01 | 20,604,890 |
| 2022-03-04 | $8.33 | $8.43 | $8.20 | $8.27 | $8.27 | 20,530,740 |
| 2022-03-03 | $8.60 | $8.64 | $8.38 | $8.41 | $8.41 | 27,763,760 |
| 2022-03-02 | $8.60 | $8.69 | $8.44 | $8.59 | $8.59 | 20,926,010 |
| 2022-03-01 | $8.75 | $8.78 | $8.53 | $8.61 | $8.61 | 20,739,320 |
| 2022-02-28 | $8.60 | $8.70 | $8.41 | $8.69 | $8.69 | 26,498,460 |
| 2022-02-25 | $8.58 | $8.68 | $8.50 | $8.56 | $8.56 | 19,191,710 |
| 2022-02-24 | $8.68 | $8.77 | $8.29 | $8.47 | $8.47 | 41,805,030 |
| 2022-02-23 | $8.39 | $8.83 | $8.31 | $8.69 | $8.69 | 41,944,750 |
| 2022-02-22 | $8.41 | $8.42 | $8.16 | $8.34 | $8.34 | 22,821,340 |
| 2022-02-21 | $8.39 | $8.65 | $8.32 | $8.35 | $8.35 | 28,920,500 |
| 2022-02-18 | $8.16 | $8.42 | $8.15 | $8.39 | $8.39 | 24,900,260 |
| 2022-02-17 | $8.24 | $8.45 | $8.12 | $8.24 | $8.24 | 25,906,190 |
| 2022-02-16 | $8.03 | $8.32 | $8.03 | $8.24 | $8.24 | 29,783,440 |
| 2022-02-15 | $8.03 | $8.03 | $7.84 | $7.95 | $7.95 | 23,231,380 |
| 2022-02-14 | $7.94 | $8.07 | $7.84 | $7.98 | $7.98 | 34,917,680 |
| 2022-02-11 | $8.00 | $8.05 | $7.77 | $7.80 | $7.80 | 30,465,070 |
| 2022-02-10 | $7.89 | $8.20 | $7.88 | $7.97 | $7.97 | 49,569,330 |
| 2022-02-09 | $7.71 | $7.94 | $7.71 | $7.85 | $7.85 | 27,891,660 |
| 2022-02-08 | $7.67 | $7.70 | $7.49 | $7.70 | $7.70 | 27,871,800 |
| 2022-02-07 | $7.50 | $7.73 | $7.48 | $7.58 | $7.58 | 33,427,880 |
| 2022-02-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-02-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-02-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-02-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-01-28 | $7.67 | $7.67 | $7.19 | $7.37 | $7.37 | 30,529,850 |
| 2022-01-27 | $7.66 | $7.80 | $7.46 | $7.50 | $7.50 | 34,186,590 |
| 2022-01-26 | $7.74 | $7.90 | $7.47 | $7.60 | $7.60 | 41,614,720 |
| 2022-01-25 | $7.61 | $7.90 | $7.52 | $7.55 | $7.55 | 52,029,300 |
| 2022-01-24 | $7.43 | $7.72 | $7.33 | $7.67 | $7.67 | 43,518,750 |
| 2022-01-21 | $7.54 | $7.57 | $7.30 | $7.38 | $7.38 | 36,387,700 |
| 2022-01-20 | $7.85 | $7.87 | $7.48 | $7.54 | $7.54 | 38,124,580 |
| 2022-01-19 | $8.10 | $8.13 | $7.66 | $7.83 | $7.83 | 45,826,350 |
| 2022-01-18 | $8.23 | $8.29 | $8.10 | $8.15 | $8.15 | 15,760,060 |
| 2022-01-17 | $8.00 | $8.35 | $7.97 | $8.24 | $8.24 | 26,645,850 |
| 2022-01-14 | $8.02 | $8.10 | $7.90 | $8.00 | $8.00 | 28,170,890 |
| 2022-01-13 | $8.30 | $8.31 | $8.00 | $8.05 | $8.05 | 26,981,430 |
| 2022-01-12 | $8.23 | $8.40 | $8.18 | $8.28 | $8.28 | 30,648,800 |
| 2022-01-11 | $8.32 | $8.32 | $8.06 | $8.14 | $8.14 | 29,540,740 |
| 2022-01-10 | $8.38 | $8.48 | $8.19 | $8.26 | $8.26 | 28,744,380 |
| 2022-01-07 | $8.53 | $8.58 | $8.29 | $8.36 | $8.36 | 24,610,380 |
| 2022-01-06 | $8.48 | $8.60 | $8.20 | $8.53 | $8.53 | 32,952,090 |
| 2022-01-05 | $8.77 | $8.80 | $8.44 | $8.50 | $8.50 | 27,553,050 |
| 2022-01-04 | $8.88 | $9.06 | $8.69 | $8.77 | $8.77 | 30,712,160 |
| 2022-01-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-12-31 | $8.66 | $8.99 | $8.66 | $8.88 | $8.88 | 22,248,640 |
| 2021-12-30 | $8.94 | $9.20 | $8.78 | $8.83 | $8.83 | 28,993,920 |
| 2021-12-29 | $8.88 | $9.35 | $8.85 | $8.88 | $8.88 | 42,567,760 |
| 2021-12-28 | $8.66 | $8.88 | $8.50 | $8.85 | $8.85 | 29,404,280 |
| 2021-12-27 | $8.46 | $8.71 | $8.41 | $8.60 | $8.60 | 25,828,370 |
| 2021-12-24 | $8.96 | $8.98 | $8.48 | $8.50 | $8.50 | 39,098,540 |
| 2021-12-23 | $9.14 | $9.20 | $8.83 | $8.93 | $8.93 | 28,300,860 |
| 2021-12-22 | $9.01 | $9.32 | $9.00 | $9.13 | $9.13 | 31,419,110 |
| 2021-12-21 | $9.06 | $9.15 | $8.85 | $9.00 | $9.00 | 29,062,130 |
| 2021-12-20 | $9.19 | $9.29 | $8.97 | $9.01 | $9.01 | 31,454,500 |
| 2021-12-17 | $9.48 | $9.50 | $9.20 | $9.22 | $9.22 | 37,381,320 |
| 2021-12-16 | $9.40 | $9.60 | $9.23 | $9.59 | $9.59 | 31,144,690 |
| 2021-12-15 | $9.58 | $9.58 | $9.30 | $9.40 | $9.40 | 32,469,980 |
| 2021-12-14 | $9.89 | $9.93 | $9.55 | $9.60 | $9.60 | 35,394,800 |
| 2021-12-13 | $9.95 | $10.26 | $9.72 | $9.92 | $9.92 | 42,305,700 |
| 2021-12-10 | $9.86 | $10.07 | $9.60 | $9.89 | $9.89 | 43,404,810 |
| 2021-12-09 | $9.90 | $9.94 | $9.65 | $9.77 | $9.77 | 33,941,380 |
| 2021-12-08 | $9.70 | $10.15 | $9.70 | $9.93 | $9.93 | 41,184,660 |
| 2021-12-07 | $10.23 | $10.23 | $9.53 | $9.68 | $9.68 | 59,624,750 |
| 2021-12-06 | $10.14 | $10.38 | $9.99 | $10.09 | $10.09 | 49,905,320 |
| 2021-12-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 53,888,660 |
| 2021-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 88,321,930 |
| 2021-12-01 | $10.93 | $11.04 | $10.01 | $10.14 | $10.14 | 100,900,880 |
| 2021-11-30 | $11.50 | $12.18 | $10.97 | $11.00 | $11.00 | 129,349,230 |
| 2021-11-29 | $10.94 | $11.18 | $10.81 | $11.07 | $11.07 | 46,145,690 |
| 2021-11-26 | $11.27 | $11.53 | $10.90 | $11.12 | $11.12 | 53,303,230 |
| 2021-11-25 | $11.49 | $11.84 | $11.25 | $11.29 | $11.29 | 52,789,970 |
| 2021-11-24 | $11.35 | $11.68 | $11.15 | $11.53 | $11.53 | 55,859,530 |
| 2021-11-23 | $11.69 | $12.00 | $11.19 | $11.42 | $11.42 | 103,651,170 |
| 2021-11-22 | $10.58 | $11.41 | $10.36 | $11.41 | $11.41 | 93,079,550 |
| 2021-11-19 | $10.52 | $10.58 | $9.95 | $10.37 | $10.37 | 59,332,950 |
| 2021-11-18 | $10.12 | $10.76 | $9.81 | $10.37 | $10.37 | 54,423,940 |
| 2021-11-17 | $9.42 | $10.22 | $9.35 | $10.17 | $10.17 | 52,214,520 |
| 2021-11-16 | $9.40 | $9.63 | $8.96 | $9.41 | $9.41 | 52,527,120 |
| 2021-11-15 | $10.45 | $10.45 | $9.51 | $9.52 | $9.52 | 69,680,170 |
| 2021-11-12 | $10.60 | $10.84 | $10.17 | $10.57 | $10.57 | 55,108,510 |
| 2021-11-11 | $10.61 | $11.25 | $10.30 | $10.62 | $10.62 | 56,874,390 |
| 2021-11-10 | $10.16 | $10.78 | $9.96 | $10.62 | $10.62 | 48,034,160 |
| 2021-11-09 | $9.80 | $10.35 | $9.80 | $10.22 | $10.22 | 44,453,840 |
| 2021-11-08 | $9.45 | $10.04 | $9.10 | $9.87 | $9.87 | 64,389,610 |
| 2021-11-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 81,334,370 |
| 2021-11-04 | $10.86 | $11.22 | $10.00 | $10.45 | $10.45 | 88,580,260 |
| 2021-11-03 | $11.13 | $11.32 | $10.70 | $10.95 | $10.95 | 53,369,510 |
| 2021-11-02 | $11.00 | $11.83 | $10.86 | $11.12 | $11.12 | 85,063,840 |
| 2021-11-01 | $10.81 | $11.26 | $10.50 | $11.04 | $11.04 | 64,854,350 |
| 2021-10-29 | $10.54 | $11.00 | $10.10 | $10.64 | $10.64 | 66,021,770 |
| 2021-10-28 | $10.70 | $10.82 | $10.30 | $10.43 | $10.43 | 57,262,790 |
| 2021-10-27 | $10.15 | $10.94 | $10.15 | $10.70 | $10.70 | 73,546,370 |
| 2021-10-26 | $9.92 | $10.36 | $9.78 | $10.24 | $10.24 | 72,663,250 |
| 2021-10-25 | $9.00 | $9.97 | $8.95 | $9.92 | $9.92 | 76,449,670 |
| 2021-10-22 | $9.30 | $9.49 | $9.00 | $9.06 | $9.06 | 37,901,180 |
| 2021-10-21 | $9.58 | $9.66 | $9.26 | $9.36 | $9.36 | 47,753,630 |
| 2021-10-20 | $9.08 | $9.80 | $8.90 | $9.51 | $9.51 | 66,311,830 |
| 2021-10-19 | $8.88 | $9.20 | $8.58 | $9.04 | $9.04 | 59,410,070 |
| 2021-10-18 | $8.10 | $8.82 | $8.01 | $8.70 | $8.70 | 50,714,260 |
| 2021-10-15 | $8.03 | $8.29 | $7.95 | $8.05 | $8.05 | 30,483,710 |
| 2021-10-14 | $8.08 | $8.35 | $7.96 | $8.07 | $8.07 | 36,247,170 |
| 2021-10-13 | $8.00 | $8.39 | $7.80 | $8.14 | $8.14 | 48,386,810 |
| 2021-10-12 | $8.28 | $8.42 | $7.70 | $7.85 | $7.85 | 44,419,860 |
| 2021-10-11 | $8.51 | $8.59 | $8.14 | $8.24 | $8.24 | 46,846,370 |
| 2021-10-08 | $8.71 | $8.82 | $8.27 | $8.41 | $8.41 | 52,571,720 |
| 2021-10-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2021-10-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2021-09-30 | $8.04 | $8.60 | $8.04 | $8.51 | $8.51 | 65,441,870 |
| 2021-09-29 | $8.70 | $8.71 | $7.89 | $7.91 | $7.91 | 97,244,580 |
| 2021-09-28 | $8.86 | $9.22 | $8.64 | $8.71 | $8.71 | 95,126,410 |
| 2021-09-27 | $10.27 | $10.35 | $9.23 | $9.23 | $9.23 | 81,547,270 |
| 2021-09-24 | $10.52 | $10.87 | $10.20 | $10.25 | $10.25 | 87,619,790 |
| 2021-09-23 | $10.60 | $11.30 | $10.40 | $10.79 | $10.79 | 113,861,700 |
| 2021-09-22 | $10.23 | $10.97 | $9.96 | $10.89 | $10.89 | 109,634,430 |
| 2021-09-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-09-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-09-17 | $10.16 | $10.55 | $9.91 | $10.23 | $10.23 | 136,229,170 |
| 2021-09-16 | $10.75 | $10.76 | $9.69 | $9.69 | $9.69 | 177,310,930 |
| 2021-09-15 | $9.70 | $10.77 | $9.69 | $10.77 | $10.77 | 166,441,700 |
| 2021-09-14 | $9.54 | $10.22 | $9.44 | $9.79 | $9.79 | 121,961,360 |
| 2021-09-13 | $10.10 | $10.25 | $9.25 | $9.79 | $9.79 | 124,064,980 |
| 2021-09-10 | $9.82 | $10.30 | $9.42 | $10.03 | $10.03 | 115,364,440 |
| 2021-09-09 | $9.45 | $10.53 | $9.45 | $9.81 | $9.81 | 151,271,480 |
| 2021-09-08 | $9.44 | $9.97 | $8.90 | $9.68 | $9.68 | 158,744,400 |
| 2021-09-07 | $9.21 | $10.10 | $9.05 | $9.60 | $9.60 | 188,720,920 |
| 2021-09-06 | $9.90 | $9.90 | $8.68 | $9.20 | $9.20 | 207,025,410 |
| 2021-09-03 | $8.46 | $9.64 | $8.46 | $9.64 | $9.64 | 158,492,730 |
| 2021-09-02 | $8.20 | $8.88 | $8.20 | $8.76 | $8.76 | 199,391,070 |
| 2021-09-01 | $8.22 | $8.45 | $7.85 | $8.44 | $8.44 | 185,058,810 |
| 2021-08-31 | $7.43 | $7.89 | $7.35 | $7.68 | $7.68 | 190,331,030 |
| 2021-08-30 | $6.55 | $7.17 | $6.52 | $7.17 | $7.17 | 80,429,470 |
| 2021-08-27 | $6.48 | $6.70 | $6.41 | $6.52 | $6.52 | 53,032,810 |
| 2021-08-26 | $6.27 | $6.73 | $6.20 | $6.47 | $6.47 | 57,482,800 |
| 2021-08-25 | $6.33 | $6.38 | $6.16 | $6.28 | $6.28 | 37,621,010 |
| 2021-08-24 | $5.91 | $6.38 | $5.84 | $6.32 | $6.32 | 57,946,370 |
| 2021-08-23 | $6.04 | $6.09 | $5.87 | $5.91 | $5.91 | 30,519,910 |
| 2021-08-20 | $6.00 | $6.14 | $5.90 | $6.06 | $6.06 | 24,491,500 |
| 2021-08-19 | $6.01 | $6.07 | $5.80 | $6.03 | $6.03 | 26,078,330 |
| 2021-08-18 | $6.01 | $6.09 | $5.96 | $6.06 | $6.06 | 25,360,760 |
| 2021-08-17 | $6.23 | $6.25 | $5.97 | $6.03 | $6.03 | 40,231,240 |
| 2021-08-16 | $6.23 | $6.51 | $6.21 | $6.26 | $6.26 | 33,555,050 |
| 2021-08-13 | $6.38 | $6.39 | $6.18 | $6.27 | $6.27 | 28,783,030 |
| 2021-08-12 | $6.32 | $6.39 | $6.20 | $6.31 | $6.31 | 35,884,860 |
| 2021-08-11 | $6.48 | $6.49 | $6.12 | $6.33 | $6.33 | 63,053,840 |
| 2021-08-10 | $6.43 | $6.53 | $6.25 | $6.44 | $6.44 | 47,975,670 |
| 2021-08-09 | $6.20 | $6.75 | $6.05 | $6.44 | $6.44 | 77,886,700 |
| 2021-08-06 | $6.02 | $6.39 | $6.02 | $6.20 | $6.20 | 51,230,630 |
| 2021-08-05 | $6.08 | $6.23 | $6.00 | $6.02 | $6.02 | 64,962,600 |
| 2021-08-04 | $5.95 | $6.15 | $5.64 | $6.07 | $6.07 | 96,029,590 |
| 2021-08-03 | $6.03 | $6.20 | $5.77 | $5.80 | $5.80 | 141,694,500 |
| 2021-08-02 | $5.28 | $5.81 | $5.24 | $5.81 | $5.81 | 89,362,850 |
| 2021-07-30 | $4.96 | $5.35 | $4.96 | $5.28 | $5.28 | 44,923,650 |
| 2021-07-29 | $5.05 | $5.17 | $5.01 | $5.02 | $5.02 | 29,350,210 |
| 2021-07-28 | $5.06 | $5.19 | $4.77 | $4.97 | $4.97 | 34,964,820 |
| 2021-07-27 | $5.34 | $5.46 | $5.05 | $5.06 | $5.06 | 45,925,870 |
| 2021-07-26 | $5.48 | $5.63 | $5.31 | $5.39 | $5.39 | 50,391,420 |
| 2021-07-23 | $5.23 | $5.53 | $5.21 | $5.46 | $5.46 | 48,490,210 |
| 2021-07-22 | $5.29 | $5.36 | $5.22 | $5.26 | $5.26 | 28,189,840 |
| 2021-07-21 | $5.22 | $5.44 | $5.21 | $5.32 | $5.32 | 36,797,040 |
| 2021-07-20 | $5.25 | $5.32 | $5.16 | $5.29 | $5.29 | 35,141,660 |
| 2021-07-19 | $5.39 | $5.49 | $5.23 | $5.26 | $5.26 | 53,061,300 |
| 2021-07-16 | $5.59 | $5.72 | $5.35 | $5.39 | $5.39 | 109,181,110 |
| 2021-07-15 | $4.94 | $5.43 | $4.85 | $5.43 | $5.43 | 78,532,580 |
| 2021-07-14 | $4.96 | $5.05 | $4.90 | $4.94 | $4.94 | 29,389,990 |
| 2021-07-13 | $4.92 | $5.20 | $4.86 | $5.03 | $5.03 | 49,347,560 |
| 2021-07-12 | $4.99 | $5.01 | $4.85 | $4.88 | $4.88 | 33,486,140 |
| 2021-07-08 | $5.01 | $5.16 | $4.99 | $5.07 | $5.07 | 62,862,690 |
| 2021-07-07 | $5.11 | $5.31 | $4.98 | $5.15 | $5.15 | 106,941,760 |
| 2021-07-06 | $4.65 | $5.05 | $4.64 | $5.05 | $5.05 | 81,782,230 |
| 2021-07-05 | $4.48 | $4.63 | $4.47 | $4.59 | $4.59 | 13,280,330 |
| 2021-07-02 | $4.50 | $4.52 | $4.46 | $4.49 | $4.49 | 9,682,130 |
| 2021-07-01 | $4.49 | $4.56 | $4.47 | $4.51 | $4.51 | 9,112,210 |
| 2021-06-30 | $4.54 | $4.55 | $4.49 | $4.49 | $4.49 | 8,485,400 |
| 2021-06-29 | $4.54 | $4.63 | $4.54 | $4.55 | $4.55 | 13,447,710 |
| 2021-06-28 | $4.54 | $4.55 | $4.50 | $4.53 | $4.53 | 6,737,600 |
| 2021-06-25 | $4.50 | $4.56 | $4.49 | $4.54 | $4.54 | 10,295,330 |
| 2021-06-24 | $4.50 | $4.53 | $4.46 | $4.49 | $4.49 | 11,007,090 |
| 2021-06-23 | $4.53 | $4.54 | $4.49 | $4.51 | $4.51 | 12,082,440 |
| 2021-06-22 | $4.54 | $4.57 | $4.52 | $4.55 | $4.55 | 7,682,800 |
| 2021-06-21 | $4.56 | $4.58 | $4.52 | $4.53 | $4.53 | 8,860,900 |
| 2021-06-18 | $4.60 | $4.62 | $4.54 | $4.58 | $4.58 | 8,261,200 |
| 2021-06-17 | $4.65 | $4.66 | $4.55 | $4.60 | $4.60 | 8,190,520 |
| 2021-06-16 | $4.65 | $4.67 | $4.59 | $4.65 | $4.65 | 8,089,420 |
| 2021-06-15 | $4.72 | $4.74 | $4.62 | $4.65 | $4.65 | 11,390,870 |
| 2021-06-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2021-06-11 | $4.58 | $4.73 | $4.54 | $4.72 | $4.72 | 23,504,700 |
| 2021-06-10 | $4.57 | $4.58 | $4.53 | $4.57 | $4.57 | 7,807,170 |
| 2021-06-09 | $4.55 | $4.61 | $4.52 | $4.56 | $4.56 | 8,257,610 |
| 2021-06-08 | $4.57 | $4.58 | $4.53 | $4.55 | $4.55 | 8,061,860 |
| 2021-06-07 | $4.55 | $4.58 | $4.53 | $4.57 | $4.57 | 6,108,810 |
| 2021-06-04 | $4.59 | $4.59 | $4.53 | $4.56 | $4.56 | 7,935,400 |
| 2021-06-03 | $4.56 | $4.62 | $4.53 | $4.58 | $4.58 | 9,721,910 |
| 2021-06-02 | $4.54 | $4.58 | $4.49 | $4.57 | $4.57 | 15,513,480 |
| 2021-06-01 | $4.59 | $4.60 | $4.53 | $4.56 | $4.56 | 11,480,020 |
| 2021-05-31 | $4.56 | $4.62 | $4.55 | $4.58 | $4.58 | 10,172,420 |
| 2021-05-28 | $4.65 | $4.65 | $4.56 | $4.57 | $4.57 | 13,804,780 |
| 2021-05-27 | $4.72 | $4.72 | $4.56 | $4.56 | $4.56 | 24,798,990 |
| 2021-05-26 | $4.66 | $4.72 | $4.64 | $4.68 | $4.68 | 8,020,890 |
| 2021-05-25 | $4.63 | $4.75 | $4.63 | $4.66 | $4.66 | 9,196,800 |
| 2021-05-24 | $4.55 | $4.73 | $4.55 | $4.65 | $4.65 | 10,339,740 |
| 2021-05-21 | $4.71 | $4.74 | $4.70 | $4.71 | $4.71 | 6,098,630 |
| 2021-05-20 | $4.77 | $4.79 | $4.70 | $4.71 | $4.71 | 8,051,460 |
| 2021-05-19 | $4.77 | $4.77 | $4.70 | $4.70 | $4.70 | 8,241,300 |
| 2021-05-18 | $4.81 | $4.82 | $4.76 | $4.78 | $4.78 | 5,867,980 |
| 2021-05-17 | $4.88 | $4.88 | $4.79 | $4.80 | $4.80 | 10,695,640 |
| 2021-05-14 | $4.90 | $4.92 | $4.84 | $4.87 | $4.87 | 9,686,300 |
| 2021-05-13 | $4.95 | $4.97 | $4.87 | $4.88 | $4.88 | 13,265,500 |
| 2021-05-12 | $4.73 | $5.06 | $4.71 | $4.93 | $4.93 | 26,398,840 |
| 2021-05-11 | $4.64 | $4.73 | $4.58 | $4.71 | $4.71 | 17,451,880 |
| 2021-05-10 | $4.63 | $4.69 | $4.57 | $4.61 | $4.61 | 11,492,630 |
| 2021-05-07 | $4.65 | $4.66 | $4.59 | $4.60 | $4.60 | 8,062,100 |
| 2021-05-06 | $4.69 | $4.75 | $4.63 | $4.67 | $4.67 | 10,185,280 |
| 2021-05-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-05-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-04-30 | $4.68 | $4.77 | $4.64 | $4.69 | $4.69 | 16,640,720 |
| 2021-04-29 | $4.79 | $4.81 | $4.72 | $4.79 | $4.79 | 10,930,560 |
| 2021-04-28 | $4.81 | $4.83 | $4.79 | $4.80 | $4.80 | 6,117,010 |
| 2021-04-27 | $4.82 | $4.85 | $4.79 | $4.85 | $4.85 | 8,805,410 |
| 2021-04-26 | $4.87 | $4.88 | $4.80 | $4.85 | $4.85 | 9,301,660 |
| 2021-04-23 | $4.82 | $4.86 | $4.78 | $4.85 | $4.85 | 7,107,230 |
| 2021-04-22 | $4.88 | $4.88 | $4.81 | $4.85 | $4.85 | 9,184,570 |
| 2021-04-21 | $4.83 | $4.93 | $4.81 | $4.87 | $4.87 | 9,399,870 |
| 2021-04-20 | $4.87 | $4.90 | $4.83 | $4.85 | $4.85 | 9,290,810 |
| 2021-04-19 | $4.85 | $4.90 | $4.85 | $4.88 | $4.88 | 9,227,380 |
| 2021-04-16 | $4.86 | $4.91 | $4.83 | $4.88 | $4.88 | 7,819,560 |
| 2021-04-15 | $4.87 | $4.91 | $4.83 | $4.85 | $4.85 | 8,800,000 |
| 2021-04-14 | $4.91 | $4.98 | $4.83 | $4.90 | $4.90 | 12,499,540 |
| 2021-04-13 | $4.85 | $4.98 | $4.80 | $4.92 | $4.92 | 13,593,060 |
| 2021-04-12 | $4.84 | $4.85 | $4.80 | $4.85 | $4.85 | 6,835,920 |
| 2021-04-09 | $4.85 | $4.85 | $4.78 | $4.85 | $4.85 | 7,691,820 |
| 2021-04-08 | $4.87 | $4.88 | $4.77 | $4.85 | $4.85 | 11,221,020 |
| 2021-04-07 | $4.88 | $4.92 | $4.84 | $4.87 | $4.87 | 9,464,850 |
| 2021-04-06 | $4.87 | $4.94 | $4.84 | $4.89 | $4.89 | 7,995,930 |
| 2021-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2021-04-02 | $4.93 | $4.94 | $4.84 | $4.84 | $4.84 | 11,191,800 |
| 2021-04-01 | $4.99 | $4.99 | $4.92 | $4.93 | $4.93 | 6,335,260 |
| 2021-03-31 | $4.96 | $5.00 | $4.91 | $4.96 | $4.96 | 7,835,220 |
| 2021-03-30 | $5.01 | $5.01 | $4.91 | $4.95 | $4.95 | 15,978,920 |
| 2021-03-29 | $5.03 | $5.04 | $4.93 | $5.01 | $5.01 | 13,278,730 |
| 2021-03-26 | $5.03 | $5.10 | $5.02 | $5.05 | $5.05 | 9,170,480 |
| 2021-03-25 | $5.07 | $5.11 | $5.02 | $5.05 | $5.05 | 9,768,080 |
| 2021-03-24 | $5.08 | $5.13 | $5.05 | $5.08 | $5.08 | 11,703,430 |
| 2021-03-23 | $5.25 | $5.28 | $5.08 | $5.10 | $5.10 | 18,021,200 |
| 2021-03-22 | $5.29 | $5.38 | $5.23 | $5.24 | $5.24 | 21,638,580 |
| 2021-03-19 | $5.16 | $5.53 | $5.15 | $5.35 | $5.35 | 43,491,530 |
| 2021-03-18 | $4.99 | $5.19 | $4.96 | $5.17 | $5.17 | 22,034,760 |
| 2021-03-17 | $5.03 | $5.04 | $4.93 | $4.99 | $4.99 | 13,004,350 |
| 2021-03-16 | $5.08 | $5.10 | $5.03 | $5.04 | $5.04 | 9,885,440 |
| 2021-03-15 | $5.03 | $5.10 | $5.03 | $5.07 | $5.07 | 10,112,520 |
| 2021-03-12 | $5.10 | $5.11 | $5.00 | $5.05 | $5.05 | 10,544,770 |
| 2021-03-11 | $5.01 | $5.12 | $5.01 | $5.10 | $5.10 | 11,665,660 |
| 2021-03-10 | $5.10 | $5.12 | $5.03 | $5.03 | $5.03 | 11,219,030 |
| 2021-03-09 | $5.16 | $5.18 | $5.03 | $5.07 | $5.07 | 16,827,570 |
| 2021-03-08 | $5.16 | $5.25 | $5.14 | $5.16 | $5.16 | 13,737,540 |
| 2021-03-05 | $5.22 | $5.25 | $5.12 | $5.16 | $5.16 | 15,130,670 |
| 2021-03-04 | $5.21 | $5.30 | $5.15 | $5.20 | $5.20 | 19,411,450 |
| 2021-03-03 | $5.02 | $5.23 | $5.01 | $5.21 | $5.21 | 26,834,810 |
| 2021-03-02 | $5.08 | $5.08 | $5.00 | $5.02 | $5.02 | 13,335,240 |
| 2021-03-01 | $5.11 | $5.11 | $4.99 | $5.08 | $5.08 | 17,048,260 |
| 2021-02-26 | $5.06 | $5.15 | $5.04 | $5.10 | $5.10 | 15,738,390 |
| 2021-02-25 | $5.08 | $5.15 | $5.04 | $5.09 | $5.09 | 15,850,830 |
| 2021-02-24 | $5.09 | $5.14 | $5.04 | $5.09 | $5.09 | 19,440,360 |
| 2021-02-23 | $5.07 | $5.13 | $4.97 | $5.07 | $5.07 | 25,473,910 |
| 2021-02-22 | $5.01 | $5.18 | $5.01 | $5.03 | $5.03 | 40,728,290 |
| 2021-02-19 | $4.79 | $5.00 | $4.76 | $4.98 | $4.98 | 27,948,640 |
| 2021-02-18 | $4.68 | $4.79 | $4.61 | $4.76 | $4.76 | 17,978,250 |
| 2021-02-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-10 | $4.46 | $4.62 | $4.46 | $4.60 | $4.60 | 13,881,720 |
| 2021-02-09 | $4.45 | $4.48 | $4.44 | $4.47 | $4.47 | 9,706,030 |
| 2021-02-08 | $4.50 | $4.52 | $4.46 | $4.47 | $4.47 | 8,680,370 |
| 2021-02-05 | $4.46 | $4.52 | $4.44 | $4.50 | $4.50 | 10,514,630 |
| 2021-02-04 | $4.59 | $4.65 | $4.45 | $4.49 | $4.49 | 14,109,850 |
| 2021-02-03 | $4.61 | $4.62 | $4.48 | $4.52 | $4.52 | 13,436,930 |
| 2021-02-02 | $4.67 | $4.69 | $4.61 | $4.62 | $4.62 | 7,674,170 |
| 2021-02-01 | $4.64 | $4.72 | $4.62 | $4.67 | $4.67 | 10,487,330 |
| 2021-01-29 | $4.74 | $4.75 | $4.54 | $4.65 | $4.65 | 16,855,430 |
| 2021-01-28 | $4.78 | $4.79 | $4.71 | $4.72 | $4.72 | 10,411,480 |
| 2021-01-27 | $4.68 | $4.89 | $4.66 | $4.81 | $4.81 | 19,046,970 |
| 2021-01-26 | $4.82 | $4.82 | $4.69 | $4.71 | $4.71 | 14,176,940 |
| 2021-01-25 | $4.95 | $4.95 | $4.75 | $4.83 | $4.83 | 20,800,280 |
| 2021-01-22 | $4.88 | $4.99 | $4.79 | $4.90 | $4.90 | 18,624,310 |
| 2021-01-21 | $4.91 | $4.94 | $4.86 | $4.89 | $4.89 | 14,046,650 |
| 2021-01-20 | $4.98 | $5.01 | $4.88 | $4.91 | $4.91 | 16,206,670 |
| 2021-01-19 | $4.99 | $5.02 | $4.92 | $4.98 | $4.98 | 15,203,300 |
| 2021-01-18 | $5.00 | $5.05 | $4.97 | $4.98 | $4.98 | 12,022,210 |
| 2021-01-15 | $4.98 | $5.08 | $4.96 | $5.00 | $5.00 | 13,221,780 |
| 2021-01-14 | $4.93 | $5.01 | $4.87 | $4.96 | $4.96 | 12,628,060 |
| 2021-01-13 | $4.91 | $5.02 | $4.77 | $4.96 | $4.96 | 21,368,040 |
| 2021-01-12 | $4.95 | $5.04 | $4.90 | $4.91 | $4.91 | 16,368,970 |
| 2021-01-11 | $5.03 | $5.06 | $4.90 | $4.91 | $4.91 | 19,676,780 |
| 2021-01-08 | $5.12 | $5.14 | $4.95 | $5.10 | $5.10 | 23,604,270 |
| 2021-01-07 | $5.35 | $5.42 | $5.09 | $5.15 | $5.15 | 40,582,200 |
| 2021-01-06 | $4.84 | $5.31 | $4.66 | $5.31 | $5.31 | 66,191,280 |
| 2021-01-05 | $4.97 | $4.97 | $4.80 | $4.83 | $4.83 | 28,826,560 |
| 2021-01-04 | $5.03 | $5.06 | $4.97 | $4.99 | $4.99 | 18,276,700 |
| 2021-01-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-12-31 | $5.03 | $5.07 | $5.00 | $5.03 | $5.03 | 17,977,890 |
| 2020-12-30 | $5.06 | $5.09 | $5.01 | $5.03 | $5.03 | 9,502,210 |
| 2020-12-29 | $5.05 | $5.10 | $5.01 | $5.05 | $5.05 | 12,210,820 |
| 2020-12-28 | $5.08 | $5.13 | $5.02 | $5.05 | $5.05 | 13,188,240 |
| 2020-12-25 | $5.06 | $5.17 | $5.04 | $5.15 | $5.15 | 8,346,110 |
| 2020-12-24 | $5.18 | $5.24 | $5.09 | $5.11 | $5.11 | 12,403,870 |
| 2020-12-23 | $5.37 | $5.37 | $5.18 | $5.24 | $5.24 | 14,412,920 |
| 2020-12-22 | $5.32 | $5.44 | $5.29 | $5.37 | $5.37 | 16,226,200 |
| 2020-12-21 | $5.32 | $5.37 | $5.25 | $5.34 | $5.34 | 10,792,580 |
| 2020-12-18 | $5.29 | $5.43 | $5.26 | $5.32 | $5.32 | 17,131,490 |
| 2020-12-17 | $5.14 | $5.33 | $5.00 | $5.29 | $5.29 | 21,796,160 |
| 2020-12-16 | $5.27 | $5.27 | $5.13 | $5.13 | $5.13 | 10,719,450 |
| 2020-12-15 | $5.27 | $5.34 | $5.25 | $5.26 | $5.26 | 8,039,180 |
| 2020-12-14 | $5.35 | $5.36 | $5.26 | $5.32 | $5.32 | 11,759,540 |
| 2020-12-11 | $5.37 | $5.44 | $5.30 | $5.35 | $5.35 | 10,497,770 |
| 2020-12-10 | $5.34 | $5.38 | $5.29 | $5.37 | $5.37 | 8,725,510 |
| 2020-12-09 | $5.44 | $5.48 | $5.31 | $5.34 | $5.34 | 14,093,530 |
| 2020-12-08 | $5.51 | $5.52 | $5.44 | $5.44 | $5.44 | 9,364,020 |
| 2020-12-07 | $5.56 | $5.57 | $5.50 | $5.52 | $5.52 | 10,283,280 |
| 2020-12-04 | $5.63 | $5.63 | $5.54 | $5.56 | $5.56 | 11,765,200 |
| 2020-12-03 | $5.59 | $5.66 | $5.53 | $5.61 | $5.61 | 14,572,410 |
| 2020-12-02 | $5.59 | $5.61 | $5.53 | $5.59 | $5.59 | 14,916,780 |
| 2020-12-01 | $5.58 | $5.65 | $5.55 | $5.59 | $5.59 | 17,483,000 |
| 2020-11-30 | $5.60 | $5.75 | $5.57 | $5.58 | $5.58 | 16,942,150 |
| 2020-11-27 | $5.55 | $5.60 | $5.53 | $5.60 | $5.60 | 7,265,680 |
| 2020-11-26 | $5.61 | $5.65 | $5.51 | $5.53 | $5.53 | 10,683,080 |
| 2020-11-25 | $5.69 | $5.76 | $5.61 | $5.61 | $5.61 | 13,284,320 |
| 2020-11-24 | $5.75 | $5.76 | $5.66 | $5.67 | $5.67 | 14,260,430 |
| 2020-11-23 | $5.73 | $5.81 | $5.72 | $5.75 | $5.75 | 14,148,120 |
| 2020-11-20 | $5.75 | $5.79 | $5.70 | $5.75 | $5.75 | 8,863,050 |
| 2020-11-19 | $5.74 | $5.80 | $5.70 | $5.73 | $5.73 | 9,963,700 |
| 2020-11-18 | $5.67 | $5.85 | $5.65 | $5.79 | $5.79 | 15,916,430 |
| 2020-11-17 | $5.66 | $5.69 | $5.63 | $5.67 | $5.67 | 8,886,240 |
| 2020-11-16 | $5.58 | $5.71 | $5.56 | $5.66 | $5.66 | 12,427,680 |
| 2020-11-13 | $5.58 | $5.60 | $5.48 | $5.58 | $5.58 | 10,076,300 |
| 2020-11-12 | $5.62 | $5.67 | $5.57 | $5.58 | $5.58 | 6,630,730 |
| 2020-11-11 | $5.63 | $5.73 | $5.55 | $5.63 | $5.63 | 10,710,140 |
| 2020-11-10 | $5.72 | $5.77 | $5.60 | $5.63 | $5.63 | 12,029,090 |
| 2020-11-09 | $5.73 | $5.84 | $5.67 | $5.69 | $5.69 | 20,580,220 |
| 2020-11-06 | $5.75 | $5.77 | $5.64 | $5.69 | $5.69 | 11,908,640 |
| 2020-11-05 | $5.53 | $5.89 | $5.53 | $5.75 | $5.75 | 25,022,250 |
| 2020-11-04 | $5.47 | $5.51 | $5.33 | $5.48 | $5.48 | 13,285,790 |
| 2020-11-03 | $5.40 | $5.50 | $5.37 | $5.46 | $5.46 | 12,340,660 |
| 2020-11-02 | $5.64 | $5.67 | $5.24 | $5.37 | $5.37 | 29,141,100 |
| 2020-10-30 | $5.93 | $5.93 | $5.67 | $5.69 | $5.69 | 19,567,710 |
| 2020-10-29 | $5.89 | $5.95 | $5.88 | $5.91 | $5.91 | 9,000,410 |
| 2020-10-28 | $6.00 | $6.02 | $5.91 | $5.95 | $5.95 | 12,234,010 |
| 2020-10-27 | $5.98 | $6.05 | $5.98 | $6.01 | $6.01 | 6,239,980 |
| 2020-10-26 | $6.04 | $6.06 | $5.99 | $6.03 | $6.03 | 7,003,420 |
| 2020-10-23 | $6.07 | $6.12 | $6.05 | $6.06 | $6.06 | 8,054,280 |
| 2020-10-22 | $6.09 | $6.10 | $6.01 | $6.08 | $6.08 | 6,392,930 |
| 2020-10-21 | $6.15 | $6.17 | $6.07 | $6.09 | $6.09 | 7,938,970 |
| 2020-10-20 | $6.15 | $6.17 | $6.06 | $6.16 | $6.16 | 8,468,890 |
| 2020-10-19 | $6.14 | $6.25 | $6.13 | $6.17 | $6.17 | 13,038,850 |
| 2020-10-16 | $6.08 | $6.13 | $6.05 | $6.10 | $6.10 | 9,834,240 |
| 2020-10-15 | $6.14 | $6.15 | $6.02 | $6.07 | $6.07 | 11,826,390 |
| 2020-10-14 | $6.22 | $6.24 | $6.09 | $6.12 | $6.12 | 16,139,450 |
| 2020-10-13 | $6.31 | $6.31 | $6.22 | $6.24 | $6.24 | 14,403,380 |
| 2020-10-12 | $6.23 | $6.34 | $6.23 | $6.30 | $6.30 | 21,253,980 |
| 2020-10-09 | $6.28 | $6.37 | $6.20 | $6.22 | $6.22 | 17,788,110 |
| 2020-10-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-10-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-10-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-10-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-10-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-10-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-09-30 | $6.05 | $6.31 | $6.03 | $6.19 | $6.19 | 15,104,220 |
| 2020-09-29 | $6.00 | $6.09 | $5.98 | $6.05 | $6.05 | 8,887,210 |
| 2020-09-28 | $6.14 | $6.17 | $5.96 | $5.97 | $5.97 | 15,752,310 |
| 2020-09-25 | $6.26 | $6.26 | $6.11 | $6.13 | $6.13 | 13,740,050 |
| 2020-09-24 | $6.35 | $6.37 | $6.20 | $6.24 | $6.24 | 21,669,120 |
| 2020-09-23 | $6.39 | $6.42 | $6.36 | $6.38 | $6.38 | 9,064,390 |
| 2020-09-22 | $6.38 | $6.45 | $6.35 | $6.39 | $6.39 | 11,045,720 |
| 2020-09-21 | $6.41 | $6.44 | $6.38 | $6.40 | $6.40 | 12,157,230 |
| 2020-09-18 | $6.39 | $6.43 | $6.35 | $6.40 | $6.40 | 13,213,800 |
| 2020-09-17 | $6.41 | $6.43 | $6.35 | $6.38 | $6.38 | 10,382,660 |
| 2020-09-16 | $6.42 | $6.45 | $6.36 | $6.40 | $6.40 | 9,046,800 |
| 2020-09-15 | $6.43 | $6.43 | $6.35 | $6.42 | $6.42 | 9,666,960 |
| 2020-09-14 | $6.35 | $6.48 | $6.32 | $6.39 | $6.39 | 18,446,840 |
| 2020-09-11 | $6.31 | $6.45 | $6.31 | $6.41 | $6.41 | 10,909,980 |
| 2020-09-10 | $6.65 | $6.68 | $6.38 | $6.38 | $6.38 | 25,282,610 |
| 2020-09-09 | $6.49 | $6.73 | $6.47 | $6.60 | $6.60 | 34,360,420 |
| 2020-09-08 | $6.51 | $6.56 | $6.47 | $6.54 | $6.54 | 16,187,250 |
| 2020-09-07 | $6.54 | $6.63 | $6.48 | $6.51 | $6.51 | 19,757,630 |
| 2020-09-04 | $6.40 | $6.54 | $6.36 | $6.54 | $6.54 | 15,244,520 |
| 2020-09-03 | $6.45 | $6.48 | $6.42 | $6.46 | $6.46 | 14,135,530 |
| 2020-09-02 | $6.52 | $6.53 | $6.42 | $6.45 | $6.45 | 18,876,680 |
| 2020-09-01 | $6.47 | $6.54 | $6.44 | $6.51 | $6.51 | 13,291,110 |
| 2020-08-31 | $6.54 | $6.57 | $6.45 | $6.48 | $6.48 | 19,027,570 |
| 2020-08-28 | $6.41 | $6.54 | $6.38 | $6.53 | $6.53 | 22,020,700 |
| 2020-08-27 | $6.40 | $6.43 | $6.33 | $6.42 | $6.42 | 23,029,510 |
| 2020-08-26 | $6.49 | $6.52 | $6.40 | $6.41 | $6.41 | 22,544,350 |
| 2020-08-25 | $6.54 | $6.56 | $6.46 | $6.49 | $6.49 | 19,751,860 |
| 2020-08-24 | $6.64 | $6.64 | $6.47 | $6.51 | $6.51 | 32,062,740 |
| 2020-08-21 | $6.69 | $6.75 | $6.62 | $6.64 | $6.64 | 21,219,680 |
| 2020-08-20 | $6.70 | $6.76 | $6.64 | $6.70 | $6.70 | 15,858,700 |
| 2020-08-19 | $6.86 | $6.86 | $6.69 | $6.71 | $6.71 | 27,812,040 |
| 2020-08-18 | $6.77 | $6.88 | $6.74 | $6.83 | $6.83 | 22,136,010 |
| 2020-08-17 | $6.73 | $6.82 | $6.66 | $6.79 | $6.79 | 23,422,770 |
| 2020-08-14 | $6.71 | $6.84 | $6.64 | $6.75 | $6.75 | 22,147,890 |
| 2020-08-13 | $6.66 | $6.72 | $6.62 | $6.67 | $6.67 | 16,196,000 |
| 2020-08-12 | $6.75 | $6.76 | $6.53 | $6.66 | $6.66 | 31,598,050 |
| 2020-08-11 | $6.91 | $6.98 | $6.76 | $6.79 | $6.79 | 25,237,080 |
| 2020-08-10 | $6.97 | $6.97 | $6.84 | $6.91 | $6.91 | 25,188,240 |
| 2020-08-07 | $6.90 | $7.08 | $6.86 | $7.00 | $7.00 | 36,228,120 |
| 2020-08-06 | $7.00 | $7.07 | $6.83 | $6.91 | $6.91 | 38,876,580 |
| 2020-08-05 | $7.12 | $7.15 | $6.92 | $7.02 | $7.02 | 54,032,290 |
| 2020-08-04 | $7.31 | $7.35 | $7.15 | $7.20 | $7.20 | 43,066,520 |
| 2020-08-03 | $7.23 | $7.42 | $7.23 | $7.35 | $7.35 | 55,757,300 |
| 2020-07-31 | $7.22 | $7.32 | $7.08 | $7.23 | $7.23 | 44,394,720 |
| 2020-07-30 | $7.37 | $7.47 | $7.21 | $7.26 | $7.26 | 53,078,680 |
| 2020-07-29 | $7.21 | $7.52 | $7.09 | $7.48 | $7.48 | 81,527,110 |
| 2020-07-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-07-14 | $7.50 | $7.99 | $7.48 | $7.76 | $7.76 | 93,713,380 |
| 2020-07-13 | $7.18 | $7.49 | $7.18 | $7.47 | $7.47 | 56,216,510 |
| 2020-07-10 | $7.49 | $7.49 | $7.17 | $7.18 | $7.18 | 50,447,010 |
| 2020-07-09 | $7.31 | $7.44 | $7.22 | $7.44 | $7.44 | 56,095,530 |
| 2020-07-08 | $7.07 | $7.24 | $7.05 | $7.22 | $7.22 | 47,077,830 |
| 2020-07-07 | $7.20 | $7.34 | $7.08 | $7.08 | $7.08 | 56,823,650 |
| 2020-07-06 | $7.00 | $7.19 | $6.98 | $7.16 | $7.16 | 47,637,740 |
| 2020-07-03 | $6.95 | $7.04 | $6.90 | $6.95 | $6.95 | 33,826,980 |
| 2020-07-02 | $6.86 | $6.95 | $6.83 | $6.93 | $6.93 | 27,113,510 |
| 2020-07-01 | $6.93 | $6.96 | $6.82 | $6.87 | $6.87 | 20,538,080 |
| 2020-06-30 | $6.68 | $6.97 | $6.67 | $6.91 | $6.91 | 31,311,210 |
| 2020-06-29 | $6.69 | $6.74 | $6.64 | $6.68 | $6.68 | 13,157,420 |
| 2020-06-26 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2020-06-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2020-06-24 | $6.81 | $6.82 | $6.69 | $6.70 | $6.70 | 18,798,070 |
| 2020-06-23 | $6.85 | $6.86 | $6.77 | $6.81 | $6.81 | 15,084,750 |
| 2020-06-22 | $6.90 | $7.03 | $6.86 | $6.86 | $6.86 | 23,522,520 |
| 2020-06-19 | $6.96 | $6.99 | $6.86 | $6.88 | $6.88 | 24,240,880 |
| 2020-06-18 | $7.05 | $7.09 | $6.91 | $6.97 | $6.97 | 29,973,900 |
| 2020-06-17 | $6.72 | $7.25 | $6.67 | $7.05 | $7.05 | 61,510,340 |
| 2020-06-16 | $6.56 | $6.80 | $6.56 | $6.74 | $6.74 | 40,435,870 |
| 2020-06-15 | $6.50 | $6.55 | $6.42 | $6.43 | $6.43 | 15,789,590 |
| 2020-06-12 | $6.34 | $6.51 | $6.30 | $6.49 | $6.49 | 16,662,150 |
| 2020-06-11 | $6.60 | $6.63 | $6.49 | $6.49 | $6.49 | 17,981,000 |
| 2020-06-10 | $6.70 | $6.71 | $6.58 | $6.60 | $6.60 | 13,636,020 |
| 2020-06-09 | $6.66 | $6.83 | $6.61 | $6.74 | $6.74 | 27,483,910 |
| 2020-06-08 | $6.68 | $6.71 | $6.56 | $6.58 | $6.58 | 17,609,840 |
| 2020-06-05 | $6.55 | $6.68 | $6.50 | $6.66 | $6.66 | 17,354,860 |
| 2020-06-04 | $6.50 | $6.56 | $6.47 | $6.53 | $6.53 | 11,865,970 |
| 2020-06-03 | $6.53 | $6.58 | $6.50 | $6.50 | $6.50 | 13,454,620 |
| 2020-06-02 | $6.49 | $6.58 | $6.45 | $6.49 | $6.49 | 18,090,160 |
| 2020-06-01 | $6.34 | $6.50 | $6.34 | $6.49 | $6.49 | 22,129,420 |
| 2020-05-29 | $6.33 | $6.35 | $6.30 | $6.34 | $6.34 | 12,958,120 |
| 2020-05-28 | $6.39 | $6.43 | $6.30 | $6.31 | $6.31 | 11,198,700 |
| 2020-05-27 | $6.43 | $6.43 | $6.36 | $6.39 | $6.39 | 11,348,400 |
| 2020-05-26 | $6.36 | $6.50 | $6.36 | $6.47 | $6.47 | 12,365,220 |
| 2020-05-25 | $6.43 | $6.47 | $6.32 | $6.35 | $6.35 | 13,898,700 |
| 2020-05-22 | $6.65 | $6.65 | $6.41 | $6.42 | $6.42 | 16,959,400 |
| 2020-05-21 | $6.48 | $6.73 | $6.48 | $6.61 | $6.61 | 28,723,380 |
| 2020-05-20 | $6.47 | $6.54 | $6.45 | $6.48 | $6.48 | 11,816,400 |
| 2020-05-19 | $6.50 | $6.56 | $6.45 | $6.47 | $6.47 | 13,509,650 |
| 2020-05-18 | $6.51 | $6.59 | $6.42 | $6.49 | $6.49 | 21,224,950 |
| 2020-05-15 | $6.42 | $6.55 | $6.31 | $6.49 | $6.49 | 20,981,210 |
| 2020-05-14 | $6.60 | $6.61 | $6.38 | $6.40 | $6.40 | 26,292,080 |
| 2020-05-13 | $6.65 | $6.65 | $6.55 | $6.59 | $6.59 | 17,256,710 |
| 2020-05-12 | $6.70 | $6.77 | $6.60 | $6.64 | $6.64 | 18,217,990 |
| 2020-05-11 | $6.74 | $6.77 | $6.62 | $6.67 | $6.67 | 17,280,490 |
| 2020-05-08 | $6.77 | $6.82 | $6.73 | $6.73 | $6.73 | 17,831,260 |
| 2020-05-07 | $6.80 | $6.84 | $6.67 | $6.77 | $6.77 | 19,684,270 |
| 2020-05-06 | $6.65 | $6.80 | $6.60 | $6.77 | $6.77 | 17,647,970 |
| 2020-05-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-05-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-05-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-04-30 | $6.65 | $6.76 | $6.62 | $6.72 | $6.72 | 14,415,180 |
| 2020-04-29 | $6.62 | $6.66 | $6.56 | $6.62 | $6.62 | 13,822,310 |
| 2020-04-28 | $6.94 | $6.95 | $6.55 | $6.61 | $6.61 | 35,424,350 |
| 2020-04-27 | $7.07 | $7.13 | $7.02 | $7.02 | $7.02 | 12,743,640 |
| 2020-04-24 | $7.25 | $7.27 | $7.04 | $7.05 | $7.05 | 17,606,870 |
| 2020-04-23 | $7.22 | $7.41 | $7.21 | $7.24 | $7.24 | 19,735,770 |
| 2020-04-22 | $7.30 | $7.32 | $7.16 | $7.20 | $7.20 | 16,484,380 |
| 2020-04-21 | $7.40 | $7.40 | $7.28 | $7.33 | $7.33 | 13,795,020 |
| 2020-04-20 | $7.33 | $7.47 | $7.26 | $7.47 | $7.47 | 18,562,940 |
| 2020-04-17 | $7.45 | $7.49 | $7.29 | $7.36 | $7.36 | 33,411,700 |
| 2020-04-16 | $7.60 | $7.63 | $7.40 | $7.46 | $7.46 | 21,939,190 |
| 2020-04-15 | $7.63 | $7.76 | $7.57 | $7.64 | $7.64 | 21,365,770 |
| 2020-04-14 | $7.76 | $7.79 | $7.56 | $7.63 | $7.63 | 28,666,160 |
| 2020-04-13 | $7.37 | $7.72 | $7.30 | $7.72 | $7.72 | 37,476,030 |
| 2020-04-10 | $7.26 | $7.53 | $7.25 | $7.36 | $7.36 | 28,419,720 |
| 2020-04-09 | $7.29 | $7.33 | $7.24 | $7.24 | $7.24 | 11,914,820 |
| 2020-04-08 | $7.25 | $7.29 | $7.17 | $7.25 | $7.25 | 15,329,330 |
| 2020-04-07 | $7.22 | $7.33 | $7.18 | $7.27 | $7.27 | 19,768,030 |
| 2020-04-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-04-03 | $7.10 | $7.22 | $7.10 | $7.15 | $7.15 | 14,265,720 |
| 2020-04-02 | $7.00 | $7.13 | $6.98 | $7.13 | $7.13 | 9,925,540 |
| 2020-04-01 | $6.98 | $7.14 | $6.98 | $7.05 | $7.05 | 10,422,380 |
| 2020-03-31 | $7.11 | $7.14 | $6.98 | $6.99 | $6.99 | 9,566,600 |
| 2020-03-30 | $7.14 | $7.15 | $6.90 | $7.04 | $7.04 | 15,387,300 |
| 2020-03-27 | $7.35 | $7.36 | $7.13 | $7.15 | $7.15 | 15,062,240 |
| 2020-03-26 | $7.18 | $7.35 | $7.14 | $7.30 | $7.30 | 16,926,520 |
| 2020-03-25 | $7.22 | $7.23 | $7.12 | $7.21 | $7.21 | 16,295,510 |
| 2020-03-24 | $7.11 | $7.17 | $6.97 | $7.08 | $7.08 | 16,717,150 |
| 2020-03-23 | $7.08 | $7.19 | $6.97 | $7.01 | $7.01 | 15,566,700 |
| 2020-03-20 | $7.05 | $7.20 | $6.96 | $7.20 | $7.20 | 18,158,110 |
| 2020-03-19 | $7.04 | $7.12 | $6.88 | $6.99 | $6.99 | 19,939,860 |
| 2020-03-18 | $7.20 | $7.26 | $7.02 | $7.05 | $7.05 | 18,415,220 |
| 2020-03-17 | $7.25 | $7.39 | $7.06 | $7.15 | $7.15 | 23,885,160 |
| 2020-03-16 | $7.47 | $7.77 | $7.20 | $7.30 | $7.30 | 29,154,500 |
| 2020-03-13 | $7.20 | $7.46 | $7.15 | $7.38 | $7.38 | 28,556,450 |
| 2020-03-12 | $7.72 | $7.74 | $7.51 | $7.57 | $7.57 | 22,543,310 |
| 2020-03-11 | $8.00 | $8.05 | $7.82 | $7.82 | $7.82 | 18,053,380 |
| 2020-03-10 | $7.77 | $8.01 | $7.65 | $7.97 | $7.97 | 31,015,530 |
| 2020-03-09 | $8.13 | $8.16 | $7.86 | $7.86 | $7.86 | 34,120,360 |
| 2020-03-06 | $8.19 | $8.40 | $8.11 | $8.25 | $8.25 | 22,064,850 |
| 2020-03-05 | $8.19 | $8.25 | $8.11 | $8.23 | $8.23 | 20,455,910 |
| 2020-03-04 | $8.34 | $8.34 | $8.02 | $8.17 | $8.17 | 29,342,780 |
| 2020-03-03 | $8.43 | $8.57 | $8.24 | $8.30 | $8.30 | 32,714,370 |
| 2020-03-02 | $8.36 | $8.45 | $8.12 | $8.38 | $8.38 | 42,867,500 |
| 2020-02-28 | $8.66 | $8.79 | $8.32 | $8.34 | $8.34 | 34,817,010 |
| 2020-02-27 | $8.73 | $8.95 | $8.71 | $8.81 | $8.81 | 30,709,310 |
| 2020-02-26 | $8.80 | $8.88 | $8.65 | $8.68 | $8.68 | 37,600,890 |
| 2020-02-25 | $9.06 | $9.25 | $8.78 | $9.01 | $9.01 | 46,492,140 |
| 2020-02-24 | $8.78 | $9.37 | $8.68 | $9.25 | $9.25 | 64,237,720 |
| 2020-02-21 | $8.69 | $8.76 | $8.62 | $8.69 | $8.69 | 31,479,860 |
| 2020-02-20 | $8.86 | $8.86 | $8.63 | $8.75 | $8.75 | 24,985,120 |
| 2020-02-19 | $8.92 | $8.98 | $8.73 | $8.74 | $8.74 | 24,786,400 |
| 2020-02-18 | $8.85 | $9.00 | $8.71 | $8.90 | $8.90 | 31,395,250 |
| 2020-02-17 | $8.63 | $8.82 | $8.63 | $8.80 | $8.80 | 25,354,000 |
| 2020-02-14 | $8.67 | $8.91 | $8.55 | $8.63 | $8.63 | 32,493,990 |
| 2020-02-13 | $9.03 | $9.06 | $8.72 | $8.73 | $8.73 | 40,903,140 |
| 2020-02-12 | $9.15 | $9.17 | $8.92 | $9.02 | $9.02 | 43,404,580 |
| 2020-02-11 | $9.28 | $9.28 | $9.03 | $9.18 | $9.18 | 25,511,750 |
| 2020-02-10 | $9.59 | $9.67 | $9.00 | $9.16 | $9.16 | 56,579,380 |
| 2020-02-07 | $9.95 | $10.03 | $9.52 | $9.57 | $9.57 | 64,551,480 |
| 2020-02-06 | $9.40 | $10.15 | $9.31 | $9.72 | $9.72 | 98,016,380 |
| 2020-02-05 | $8.91 | $9.80 | $8.70 | $9.64 | $9.64 | 96,788,500 |
| 2020-02-04 | $8.88 | $9.13 | $8.76 | $8.91 | $8.91 | 60,863,320 |
| 2020-02-03 | $9.40 | $9.40 | $8.52 | $8.72 | $8.72 | 70,736,100 |
| 2020-01-31 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2020-01-30 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2020-01-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2020-01-28 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2020-01-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2020-01-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2020-01-23 | $9.75 | $9.94 | $9.07 | $9.21 | $9.21 | 56,222,220 |
| 2020-01-22 | $10.11 | $10.11 | $9.53 | $9.57 | $9.57 | 61,801,970 |
| 2020-01-21 | $9.85 | $10.17 | $9.45 | $10.09 | $10.09 | 121,909,900 |
| 2020-01-20 | $9.90 | $9.98 | $9.26 | $9.63 | $9.63 | 149,673,350 |
| 2020-01-17 | $9.00 | $9.15 | $8.91 | $9.07 | $9.07 | 24,271,410 |
| 2020-01-16 | $8.93 | $9.21 | $8.93 | $8.97 | $8.97 | 18,245,310 |
| 2020-01-15 | $8.94 | $8.96 | $8.80 | $8.93 | $8.93 | 9,510,730 |
| 2020-01-14 | $8.89 | $8.98 | $8.87 | $8.91 | $8.91 | 12,937,110 |
| 2020-01-13 | $8.94 | $8.95 | $8.71 | $8.91 | $8.91 | 14,608,360 |
| 2020-01-10 | $9.00 | $9.08 | $8.75 | $8.87 | $8.87 | 18,164,020 |
| 2020-01-09 | $9.06 | $9.08 | $8.97 | $9.00 | $9.00 | 19,947,720 |
| 2020-01-08 | $9.08 | $9.09 | $8.73 | $9.09 | $9.09 | 38,671,390 |
| 2020-01-07 | $9.14 | $9.16 | $8.96 | $9.12 | $9.12 | 21,439,380 |
| 2020-01-06 | $9.13 | $9.37 | $9.04 | $9.16 | $9.16 | 35,891,020 |
| 2020-01-03 | $9.95 | $9.95 | $9.16 | $9.20 | $9.20 | 79,293,810 |
| 2020-01-02 | $10.19 | $10.19 | $9.80 | $9.95 | $9.95 | 66,990,070 |
| 2020-01-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-12-31 | $9.70 | $10.53 | $9.65 | $10.24 | $10.24 | 66,602,780 |
| 2019-12-30 | $9.40 | $9.72 | $9.30 | $9.71 | $9.71 | 26,530,760 |
| 2019-12-27 | $9.24 | $9.48 | $9.21 | $9.38 | $9.38 | 18,768,280 |
| 2019-12-26 | $9.19 | $9.33 | $9.18 | $9.20 | $9.20 | 10,527,220 |
| 2019-12-25 | $9.23 | $9.25 | $9.10 | $9.18 | $9.18 | 11,005,050 |
| 2019-12-24 | $9.12 | $9.22 | $8.93 | $9.20 | $9.20 | 17,185,000 |
| 2019-12-23 | $9.17 | $9.35 | $9.09 | $9.09 | $9.09 | 16,435,570 |
| 2019-12-20 | $9.09 | $9.23 | $9.08 | $9.17 | $9.17 | 16,311,410 |
| 2019-12-19 | $9.07 | $9.20 | $9.00 | $9.09 | $9.09 | 15,092,250 |
| 2019-12-18 | $9.10 | $9.16 | $8.96 | $9.05 | $9.05 | 14,912,800 |
| 2019-12-17 | $9.06 | $9.19 | $9.06 | $9.13 | $9.13 | 20,450,430 |
| 2019-12-16 | $8.79 | $9.18 | $8.74 | $9.16 | $9.16 | 33,404,610 |
| 2019-12-13 | $8.59 | $8.84 | $8.58 | $8.79 | $8.79 | 15,126,300 |
| 2019-12-12 | $8.63 | $8.67 | $8.54 | $8.58 | $8.58 | 6,464,280 |
| 2019-12-11 | $8.79 | $8.79 | $8.51 | $8.63 | $8.63 | 16,018,010 |
| 2019-12-10 | $8.78 | $8.83 | $8.70 | $8.78 | $8.78 | 15,324,310 |
| 2019-12-09 | $8.88 | $8.96 | $8.74 | $8.77 | $8.77 | 9,602,610 |
| 2019-12-06 | $8.86 | $8.94 | $8.81 | $8.89 | $8.89 | 10,324,910 |
| 2019-12-05 | $8.80 | $8.96 | $8.72 | $8.88 | $8.88 | 11,233,710 |
| 2019-12-04 | $8.79 | $8.82 | $8.70 | $8.77 | $8.77 | 7,595,520 |
| 2019-12-03 | $8.72 | $8.84 | $8.66 | $8.78 | $8.78 | 14,692,680 |
| 2019-12-02 | $8.79 | $8.88 | $8.69 | $8.73 | $8.73 | 14,458,350 |
| 2019-11-29 | $8.81 | $8.91 | $8.70 | $8.84 | $8.84 | 10,554,160 |
| 2019-11-28 | $9.04 | $9.04 | $8.71 | $8.86 | $8.86 | 18,357,900 |
| 2019-11-27 | $9.14 | $9.14 | $8.84 | $9.04 | $9.04 | 33,840,170 |
| 2019-11-26 | $9.00 | $9.22 | $8.85 | $9.13 | $9.13 | 47,413,000 |
| 2019-11-25 | $8.89 | $9.03 | $8.84 | $8.96 | $8.96 | 20,869,500 |
| 2019-11-22 | $8.99 | $9.07 | $8.70 | $8.84 | $8.84 | 34,831,410 |
| 2019-11-21 | $8.80 | $9.03 | $8.70 | $9.00 | $9.00 | 27,785,960 |
| 2019-11-20 | $8.76 | $8.92 | $8.71 | $8.82 | $8.82 | 21,722,760 |
| 2019-11-19 | $8.75 | $8.80 | $8.55 | $8.77 | $8.77 | 24,814,560 |
| 2019-11-18 | $8.52 | $8.88 | $8.52 | $8.70 | $8.70 | 57,784,870 |
| 2019-11-15 | $8.03 | $8.58 | $7.87 | $8.50 | $8.50 | 42,909,680 |
| 2019-11-14 | $7.99 | $8.05 | $7.93 | $8.03 | $8.03 | 16,426,650 |
| 2019-11-13 | $7.99 | $8.06 | $7.91 | $7.98 | $7.98 | 15,651,120 |
| 2019-11-12 | $7.85 | $8.02 | $7.73 | $7.97 | $7.97 | 15,360,620 |
| 2019-11-11 | $7.90 | $8.06 | $7.82 | $7.85 | $7.85 | 23,215,440 |
| 2019-11-08 | $7.99 | $8.00 | $7.85 | $7.90 | $7.90 | 18,780,330 |
| 2019-11-07 | $7.93 | $8.02 | $7.83 | $7.92 | $7.92 | 19,482,930 |
| 2019-11-06 | $7.77 | $8.15 | $7.71 | $7.90 | $7.90 | 36,500,760 |
| 2019-11-05 | $7.52 | $7.84 | $7.46 | $7.80 | $7.80 | 25,768,540 |
| 2019-11-04 | $7.44 | $7.56 | $7.44 | $7.50 | $7.50 | 14,296,680 |
| 2019-11-01 | $7.45 | $7.51 | $7.34 | $7.40 | $7.40 | 15,420,160 |
| 2019-10-31 | $7.35 | $7.55 | $7.32 | $7.46 | $7.46 | 14,311,260 |
| 2019-10-30 | $7.46 | $7.47 | $7.32 | $7.35 | $7.35 | 11,556,010 |
| 2019-10-29 | $7.49 | $7.63 | $7.39 | $7.53 | $7.53 | 17,393,700 |
| 2019-10-28 | $7.17 | $7.52 | $7.11 | $7.49 | $7.49 | 19,017,280 |
| 2019-10-25 | $7.04 | $7.16 | $7.02 | $7.16 | $7.16 | 10,286,490 |
| 2019-10-24 | $7.08 | $7.11 | $7.03 | $7.05 | $7.05 | 8,120,290 |
| 2019-10-23 | $7.17 | $7.17 | $7.06 | $7.08 | $7.08 | 8,461,800 |
| 2019-10-22 | $7.07 | $7.17 | $7.06 | $7.16 | $7.16 | 8,732,530 |
| 2019-10-21 | $7.25 | $7.25 | $7.01 | $7.18 | $7.18 | 18,879,510 |
| 2019-10-18 | $7.30 | $7.31 | $7.22 | $7.25 | $7.25 | 8,121,600 |
| 2019-10-17 | $7.31 | $7.32 | $7.26 | $7.29 | $7.29 | 5,053,010 |
| 2019-10-16 | $7.36 | $7.41 | $7.29 | $7.29 | $7.29 | 7,222,320 |
| 2019-10-15 | $7.46 | $7.46 | $7.33 | $7.34 | $7.34 | 7,061,800 |
| 2019-10-14 | $7.44 | $7.52 | $7.44 | $7.44 | $7.44 | 8,101,090 |
| 2019-10-11 | $7.47 | $7.48 | $7.35 | $7.42 | $7.42 | 8,749,630 |
| 2019-10-10 | $7.28 | $7.53 | $7.28 | $7.47 | $7.47 | 17,399,390 |
| 2019-10-09 | $7.28 | $7.32 | $7.24 | $7.26 | $7.26 | 9,920,670 |
| 2019-10-08 | $7.31 | $7.35 | $7.26 | $7.30 | $7.30 | 8,738,190 |
| 2019-10-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-09-30 | $7.30 | $7.34 | $7.24 | $7.30 | $7.30 | 7,668,380 |
| 2019-09-27 | $7.35 | $7.40 | $7.29 | $7.30 | $7.30 | 9,378,070 |
| 2019-09-26 | $7.39 | $7.47 | $7.26 | $7.35 | $7.35 | 12,631,440 |
| 2019-09-25 | $7.56 | $7.58 | $7.34 | $7.37 | $7.37 | 19,802,700 |
| 2019-09-24 | $7.62 | $7.69 | $7.56 | $7.59 | $7.59 | 12,474,290 |
| 2019-09-23 | $7.71 | $7.72 | $7.56 | $7.61 | $7.61 | 14,870,520 |
| 2019-09-20 | $7.72 | $7.73 | $7.66 | $7.71 | $7.71 | 11,507,650 |
| 2019-09-19 | $7.74 | $7.75 | $7.62 | $7.71 | $7.71 | 13,357,620 |
| 2019-09-18 | $7.68 | $7.75 | $7.66 | $7.71 | $7.71 | 11,756,790 |
| 2019-09-17 | $7.86 | $7.86 | $7.61 | $7.68 | $7.68 | 16,146,840 |
| 2019-09-16 | $7.96 | $7.97 | $7.82 | $7.86 | $7.86 | 12,530,870 |
| 2019-09-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2019-09-12 | $7.93 | $7.98 | $7.86 | $7.94 | $7.94 | 13,288,910 |
| 2019-09-11 | $8.07 | $8.10 | $7.91 | $7.93 | $7.93 | 14,741,920 |
| 2019-09-10 | $8.10 | $8.13 | $8.04 | $8.09 | $8.09 | 16,418,290 |
| 2019-09-09 | $8.20 | $8.21 | $8.02 | $8.10 | $8.10 | 23,918,900 |
| 2019-09-06 | $8.12 | $8.15 | $8.04 | $8.10 | $8.10 | 21,489,490 |
| 2019-09-05 | $7.79 | $8.11 | $7.76 | $8.09 | $8.09 | 30,092,300 |
| 2019-09-04 | $7.69 | $7.79 | $7.63 | $7.78 | $7.78 | 16,759,740 |
| 2019-09-03 | $7.71 | $7.76 | $7.64 | $7.70 | $7.70 | 13,762,580 |
| 2019-09-02 | $7.66 | $7.78 | $7.62 | $7.73 | $7.73 | 14,230,690 |
| 2019-08-30 | $7.66 | $7.85 | $7.60 | $7.69 | $7.69 | 17,953,640 |
| 2019-08-29 | $7.66 | $7.67 | $7.54 | $7.65 | $7.65 | 11,625,550 |
| 2019-08-28 | $7.70 | $7.74 | $7.58 | $7.61 | $7.61 | 15,278,160 |
| 2019-08-27 | $7.66 | $7.86 | $7.63 | $7.74 | $7.74 | 14,746,990 |
| 2019-08-26 | $7.67 | $7.69 | $7.49 | $7.61 | $7.61 | 16,436,930 |
| 2019-08-23 | $7.93 | $7.93 | $7.75 | $7.78 | $7.78 | 15,636,900 |
| 2019-08-22 | $8.05 | $8.07 | $7.82 | $7.92 | $7.92 | 19,538,530 |
| 2019-08-21 | $8.03 | $8.14 | $8.00 | $8.10 | $8.10 | 12,623,050 |
| 2019-08-20 | $8.03 | $8.15 | $7.98 | $8.04 | $8.04 | 13,340,910 |
| 2019-08-19 | $7.76 | $8.05 | $7.75 | $8.02 | $8.02 | 17,119,130 |
| 2019-08-16 | $7.76 | $7.82 | $7.68 | $7.73 | $7.73 | 7,631,310 |
| 2019-08-15 | $7.59 | $7.77 | $7.53 | $7.73 | $7.73 | 7,529,500 |
| 2019-08-14 | $7.66 | $7.73 | $7.60 | $7.68 | $7.68 | 8,500,240 |
| 2019-08-13 | $7.59 | $7.71 | $7.54 | $7.57 | $7.57 | 6,516,000 |
| 2019-08-12 | $7.52 | $7.67 | $7.43 | $7.64 | $7.64 | 9,662,110 |
| 2019-08-09 | $7.73 | $7.76 | $7.50 | $7.53 | $7.53 | 10,122,400 |
| 2019-08-08 | $7.79 | $7.80 | $7.69 | $7.70 | $7.70 | 7,997,090 |
| 2019-08-07 | $7.81 | $7.88 | $7.60 | $7.72 | $7.72 | 12,115,500 |
| 2019-08-06 | $7.68 | $7.95 | $7.53 | $7.80 | $7.80 | 17,228,190 |
| 2019-08-05 | $7.93 | $8.01 | $7.75 | $7.77 | $7.77 | 9,148,050 |
| 2019-08-02 | $7.90 | $8.04 | $7.85 | $7.95 | $7.95 | 11,212,840 |
| 2019-08-01 | $7.99 | $8.04 | $7.90 | $7.97 | $7.97 | 10,170,150 |
| 2019-07-31 | $8.00 | $8.05 | $7.93 | $7.94 | $7.94 | 9,510,900 |
| 2019-07-30 | $7.95 | $8.12 | $7.94 | $8.07 | $8.07 | 9,452,690 |
| 2019-07-29 | $7.97 | $8.01 | $7.88 | $7.98 | $7.98 | 7,910,140 |
| 2019-07-26 | $7.94 | $7.98 | $7.90 | $7.97 | $7.97 | 9,755,350 |
| 2019-07-25 | $7.82 | $7.96 | $7.78 | $7.92 | $7.92 | 11,408,990 |
| 2019-07-24 | $7.87 | $7.90 | $7.79 | $7.82 | $7.82 | 10,516,680 |
| 2019-07-23 | $7.61 | $7.85 | $7.61 | $7.83 | $7.83 | 12,925,550 |
| 2019-07-22 | $7.65 | $7.72 | $7.55 | $7.62 | $7.62 | 11,201,550 |
| 2019-07-19 | $7.62 | $7.80 | $7.61 | $7.68 | $7.68 | 11,531,150 |
| 2019-07-18 | $7.74 | $7.76 | $7.60 | $7.60 | $7.60 | 9,638,740 |
| 2019-07-17 | $7.75 | $7.83 | $7.69 | $7.74 | $7.74 | 11,298,830 |
| 2019-07-16 | $7.77 | $7.81 | $7.70 | $7.77 | $7.77 | 9,763,110 |
| 2019-07-15 | $7.68 | $7.84 | $7.55 | $7.75 | $7.75 | 13,623,840 |
| 2019-07-12 | $7.71 | $7.75 | $7.66 | $7.70 | $7.70 | 6,745,820 |
| 2019-07-11 | $7.73 | $7.80 | $7.64 | $7.71 | $7.71 | 8,589,780 |
| 2019-07-10 | $7.74 | $7.80 | $7.71 | $7.73 | $7.73 | 9,089,290 |
| 2019-07-09 | $7.75 | $7.85 | $7.74 | $7.77 | $7.77 | 9,355,480 |
| 2019-07-08 | $7.87 | $7.89 | $7.69 | $7.76 | $7.76 | 13,628,430 |
| 2019-07-05 | $7.81 | $7.94 | $7.73 | $7.89 | $7.89 | 16,504,100 |
| 2019-07-04 | $7.90 | $8.00 | $7.74 | $7.78 | $7.78 | 23,346,950 |
| 2019-07-03 | $7.95 | $7.98 | $7.74 | $7.97 | $7.97 | 22,160,660 |
| 2019-07-02 | $7.92 | $7.97 | $7.87 | $7.93 | $7.93 | 17,981,750 |
| 2019-07-01 | $8.00 | $8.02 | $7.85 | $7.92 | $7.92 | 26,716,070 |
| 2019-06-28 | $7.94 | $7.97 | $7.82 | $7.85 | $7.85 | 9,696,570 |
| 2019-06-27 | $8.03 | $8.08 | $7.88 | $7.92 | $7.92 | 16,461,010 |
| 2019-06-26 | $7.97 | $8.06 | $7.97 | $8.01 | $8.01 | 8,989,210 |
| 2019-06-25 | $8.15 | $8.16 | $7.92 | $8.05 | $8.05 | 14,001,270 |
| 2019-06-24 | $8.20 | $8.26 | $8.13 | $8.20 | $8.20 | 10,556,880 |
| 2019-06-21 | $8.17 | $8.30 | $8.15 | $8.17 | $8.17 | 15,994,770 |
| 2019-06-20 | $8.09 | $8.32 | $8.02 | $8.16 | $8.16 | 18,216,510 |
| 2019-06-19 | $8.32 | $8.40 | $8.08 | $8.12 | $8.12 | 17,933,860 |
| 2019-06-18 | $8.01 | $8.44 | $8.00 | $8.15 | $8.15 | 22,332,060 |
| 2019-06-17 | $8.04 | $8.10 | $7.98 | $8.02 | $8.02 | 10,039,620 |
| 2019-06-14 | $8.03 | $8.16 | $7.99 | $8.00 | $8.00 | 12,808,590 |
| 2019-06-13 | $7.97 | $8.14 | $7.90 | $8.08 | $8.08 | 12,260,290 |
| 2019-06-12 | $7.88 | $8.02 | $7.83 | $8.00 | $8.00 | 15,352,690 |
| 2019-06-11 | $7.71 | $7.94 | $7.50 | $7.90 | $7.90 | 20,772,420 |
| 2019-06-10 | $7.74 | $7.85 | $7.50 | $7.68 | $7.68 | 15,431,590 |
| 2019-06-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2019-06-06 | $7.92 | $7.92 | $7.70 | $7.71 | $7.71 | 9,551,800 |
| 2019-06-05 | $7.80 | $8.10 | $7.80 | $7.85 | $7.85 | 12,087,720 |
| 2019-06-04 | $8.16 | $8.20 | $7.98 | $8.02 | $8.02 | 11,275,610 |
| 2019-06-03 | $8.14 | $8.20 | $8.08 | $8.19 | $8.19 | 11,562,060 |
| 2019-05-31 | $8.08 | $8.20 | $8.04 | $8.14 | $8.14 | 10,925,250 |
| 2019-05-30 | $8.03 | $8.10 | $7.99 | $8.04 | $8.04 | 8,781,640 |
| 2019-05-29 | $8.08 | $8.17 | $8.00 | $8.11 | $8.11 | 11,801,680 |
| 2019-05-28 | $8.20 | $8.26 | $8.05 | $8.08 | $8.08 | 11,680,590 |
| 2019-05-27 | $8.00 | $8.26 | $7.97 | $8.19 | $8.19 | 13,554,380 |
| 2019-05-24 | $8.02 | $8.08 | $7.97 | $7.99 | $7.99 | 7,058,780 |
| 2019-05-23 | $8.12 | $8.14 | $7.96 | $8.01 | $8.01 | 11,559,750 |
| 2019-05-22 | $8.21 | $8.22 | $8.09 | $8.15 | $8.15 | 7,814,990 |
| 2019-05-21 | $8.10 | $8.23 | $8.03 | $8.16 | $8.16 | 10,621,050 |
| 2019-05-20 | $8.08 | $8.15 | $7.89 | $8.08 | $8.08 | 14,148,970 |
| 2019-05-17 | $8.25 | $8.26 | $7.99 | $8.03 | $8.03 | 12,582,640 |
| 2019-05-16 | $8.11 | $8.26 | $8.08 | $8.22 | $8.22 | 12,892,640 |
| 2019-05-15 | $8.20 | $8.24 | $8.09 | $8.19 | $8.12 | 12,877,960 |
| 2019-05-14 | $8.10 | $8.25 | $8.01 | $8.13 | $8.06 | 12,963,890 |
| 2019-05-13 | $8.21 | $8.27 | $8.10 | $8.16 | $8.09 | 13,123,280 |
| 2019-05-10 | $8.32 | $8.44 | $8.05 | $8.33 | $8.26 | 19,996,150 |
| 2019-05-09 | $8.36 | $8.45 | $8.18 | $8.22 | $8.15 | 12,734,630 |
| 2019-05-08 | $8.18 | $8.58 | $8.15 | $8.36 | $8.29 | 16,709,890 |
| 2019-05-07 | $8.24 | $8.43 | $8.15 | $8.35 | $8.28 | 19,776,460 |
| 2019-05-06 | $8.63 | $8.89 | $8.15 | $8.15 | $8.08 | 35,971,640 |
| 2019-05-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-05-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-05-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-04-30 | $9.00 | $9.11 | $8.92 | $9.06 | $8.98 | 15,333,120 |
| 2019-04-29 | $9.34 | $9.37 | $8.82 | $9.00 | $8.92 | 25,877,800 |
| 2019-04-26 | $9.39 | $9.47 | $9.18 | $9.21 | $9.13 | 15,937,360 |
| 2019-04-25 | $9.50 | $9.66 | $9.36 | $9.37 | $9.29 | 18,666,460 |
| 2019-04-24 | $9.43 | $9.56 | $9.26 | $9.56 | $9.48 | 19,138,400 |
| 2019-04-23 | $9.42 | $9.56 | $9.38 | $9.42 | $9.34 | 11,717,210 |
| 2019-04-22 | $9.58 | $9.65 | $9.43 | $9.46 | $9.38 | 18,396,160 |
| 2019-04-19 | $9.60 | $9.68 | $9.47 | $9.56 | $9.48 | 16,072,700 |
| 2019-04-18 | $9.71 | $9.75 | $9.57 | $9.65 | $9.57 | 15,333,960 |
| 2019-04-17 | $9.88 | $9.88 | $9.68 | $9.70 | $9.62 | 21,890,610 |
| 2019-04-16 | $9.87 | $9.95 | $9.60 | $9.92 | $9.84 | 28,829,950 |
| 2019-04-15 | $10.13 | $10.20 | $9.84 | $9.85 | $9.77 | 31,616,350 |
| 2019-04-12 | $9.68 | $10.15 | $9.52 | $10.06 | $9.98 | 42,977,030 |
| 2019-04-11 | $9.82 | $10.03 | $9.51 | $9.70 | $9.62 | 32,107,830 |
| 2019-04-10 | $9.54 | $9.78 | $9.35 | $9.70 | $9.62 | 40,982,200 |
| 2019-04-09 | $9.28 | $9.57 | $9.24 | $9.54 | $9.46 | 30,109,480 |
| 2019-04-08 | $9.36 | $9.55 | $9.16 | $9.27 | $9.19 | 28,239,500 |
| 2019-04-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
| 2019-04-04 | $9.78 | $9.78 | $9.31 | $9.34 | $9.26 | 26,773,690 |
| 2019-04-03 | $9.44 | $9.61 | $9.35 | $9.49 | $9.41 | 26,632,300 |
| 2019-04-02 | $9.60 | $9.60 | $9.33 | $9.40 | $9.32 | 28,285,710 |
| 2019-04-01 | $9.23 | $9.53 | $9.20 | $9.51 | $9.43 | 34,295,650 |
| 2019-03-29 | $9.16 | $9.31 | $9.02 | $9.22 | $9.14 | 23,650,530 |
| 2019-03-28 | $9.38 | $9.38 | $9.15 | $9.17 | $9.09 | 16,789,370 |
| 2019-03-27 | $9.30 | $9.39 | $9.08 | $9.30 | $9.22 | 19,148,210 |
| 2019-03-26 | $9.49 | $9.55 | $9.20 | $9.21 | $9.13 | 19,872,640 |
| 2019-03-25 | $9.50 | $9.56 | $9.30 | $9.35 | $9.27 | 25,309,910 |
| 2019-03-22 | $9.56 | $9.69 | $9.44 | $9.58 | $9.50 | 20,998,430 |
| 2019-03-21 | $9.50 | $9.85 | $9.48 | $9.55 | $9.47 | 40,914,400 |
| 2019-03-20 | $9.55 | $9.56 | $9.30 | $9.49 | $9.41 | 21,847,560 |
| 2019-03-19 | $9.60 | $9.67 | $9.43 | $9.47 | $9.39 | 33,949,700 |
| 2019-03-18 | $9.13 | $9.66 | $9.12 | $9.53 | $9.45 | 51,231,060 |
| 2019-03-15 | $8.66 | $9.28 | $8.56 | $9.12 | $9.04 | 53,734,310 |
| 2019-03-14 | $8.67 | $8.73 | $8.55 | $8.62 | $8.55 | 23,018,500 |
| 2019-03-13 | $8.72 | $8.88 | $8.53 | $8.71 | $8.64 | 52,909,850 |
| 2019-03-12 | $8.84 | $8.86 | $8.68 | $8.75 | $8.68 | 33,003,350 |
| 2019-03-11 | $8.76 | $8.86 | $8.65 | $8.79 | $8.72 | 25,369,660 |
| 2019-03-08 | $9.00 | $9.00 | $8.68 | $8.84 | $8.77 | 55,889,060 |
| 2019-03-07 | $8.96 | $9.15 | $8.85 | $9.15 | $9.07 | 40,338,980 |
| 2019-03-06 | $8.94 | $8.98 | $8.79 | $8.91 | $8.83 | 31,501,450 |
| 2019-03-05 | $8.95 | $8.98 | $8.80 | $8.90 | $8.82 | 25,861,540 |
| 2019-03-04 | $8.83 | $9.11 | $8.83 | $8.96 | $8.88 | 33,678,170 |
| 2019-03-01 | $8.75 | $8.82 | $8.65 | $8.79 | $8.72 | 19,413,520 |
| 2019-02-28 | $8.83 | $8.92 | $8.68 | $8.72 | $8.65 | 40,883,450 |
| 2019-02-27 | $8.93 | $9.01 | $8.63 | $8.70 | $8.63 | 32,727,290 |
| 2019-02-26 | $9.20 | $9.41 | $8.96 | $8.98 | $8.90 | 47,762,170 |
| 2019-02-25 | $9.01 | $9.26 | $9.01 | $9.19 | $9.11 | 41,371,470 |
| 2019-02-22 | $8.86 | $9.03 | $8.80 | $9.00 | $8.92 | 18,157,480 |
| 2019-02-21 | $8.93 | $9.00 | $8.81 | $8.84 | $8.77 | 12,652,450 |
| 2019-02-20 | $8.96 | $9.04 | $8.85 | $8.88 | $8.81 | 10,922,430 |
| 2019-02-19 | $9.06 | $9.11 | $8.87 | $8.94 | $8.86 | 14,605,410 |
| 2019-02-18 | $8.94 | $9.07 | $8.94 | $9.04 | $8.96 | 12,556,210 |
| 2019-02-15 | $9.01 | $9.05 | $8.88 | $8.88 | $8.81 | 12,715,570 |
| 2019-02-14 | $9.10 | $9.13 | $8.99 | $9.01 | $8.93 | 11,549,610 |
| 2019-02-13 | $9.00 | $9.12 | $8.96 | $9.08 | $9.00 | 20,203,040 |
| 2019-02-12 | $8.95 | $9.07 | $8.90 | $9.00 | $8.92 | 17,677,390 |
| 2019-02-11 | $8.94 | $9.08 | $8.81 | $8.95 | $8.87 | 13,481,040 |
| 2019-02-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 0 |
| 2019-02-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 0 |
| 2019-02-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 0 |
| 2019-02-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 0 |
| 2019-02-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.82 | 0 |
| 2019-02-01 | $8.49 | $8.96 | $8.39 | $8.90 | $8.82 | 22,807,320 |
| 2019-01-31 | $8.50 | $8.52 | $8.33 | $8.45 | $8.38 | 15,647,240 |
| 2019-01-30 | $8.26 | $8.45 | $8.22 | $8.44 | $8.37 | 20,643,090 |
| 2019-01-29 | $8.22 | $8.45 | $8.01 | $8.34 | $8.27 | 17,984,710 |
| 2019-01-28 | $8.36 | $8.36 | $8.21 | $8.24 | $8.17 | 8,892,870 |
| 2019-01-25 | $8.30 | $8.36 | $8.24 | $8.25 | $8.18 | 11,896,130 |
| 2019-01-24 | $8.41 | $8.43 | $8.23 | $8.26 | $8.19 | 10,793,630 |
| 2019-01-23 | $8.29 | $8.37 | $8.24 | $8.28 | $8.21 | 10,302,580 |
| 2019-01-22 | $8.44 | $8.55 | $8.24 | $8.25 | $8.18 | 11,650,420 |
| 2019-01-21 | $8.42 | $8.55 | $8.34 | $8.44 | $8.37 | 12,712,960 |
| 2019-01-18 | $8.31 | $8.41 | $8.29 | $8.36 | $8.29 | 13,657,780 |
| 2019-01-17 | $8.30 | $8.37 | $8.19 | $8.24 | $8.17 | 13,506,930 |
| 2019-01-16 | $8.35 | $8.39 | $8.26 | $8.33 | $8.26 | 12,076,150 |
| 2019-01-15 | $8.37 | $8.46 | $8.25 | $8.35 | $8.28 | 15,561,880 |
| 2019-01-14 | $8.20 | $8.67 | $8.15 | $8.33 | $8.26 | 29,393,990 |
| 2019-01-11 | $7.98 | $8.18 | $7.87 | $8.15 | $8.08 | 16,420,250 |
| 2019-01-10 | $7.73 | $7.95 | $7.70 | $7.93 | $7.86 | 14,732,360 |
| 2019-01-09 | $7.63 | $7.86 | $7.61 | $7.73 | $7.66 | 14,344,280 |
| 2019-01-08 | $7.60 | $7.73 | $7.55 | $7.63 | $7.57 | 8,367,640 |
| 2019-01-07 | $7.58 | $7.65 | $7.45 | $7.62 | $7.56 | 11,832,630 |
| 2019-01-04 | $7.32 | $7.65 | $7.32 | $7.53 | $7.47 | 17,274,100 |
| 2019-01-03 | $7.15 | $7.19 | $7.03 | $7.18 | $7.12 | 8,885,040 |
| 2019-01-02 | $7.21 | $7.27 | $7.06 | $7.18 | $7.12 | 8,821,160 |
| 2019-01-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.22 | 0 |
| 2018-12-31 | $7.28 | $7.28 | $7.28 | $7.28 | $7.22 | 0 |
| 2018-12-28 | $7.22 | $7.29 | $7.20 | $7.28 | $7.22 | 9,186,050 |
| 2018-12-27 | $7.36 | $7.38 | $7.15 | $7.29 | $7.23 | 15,193,710 |
| 2018-12-26 | $7.35 | $7.43 | $7.21 | $7.35 | $7.29 | 11,629,720 |
| 2018-12-25 | $7.41 | $7.45 | $7.13 | $7.45 | $7.39 | 12,315,770 |
| 2018-12-24 | $7.53 | $7.57 | $7.50 | $7.50 | $7.44 | 9,299,980 |
| 2018-12-21 | $7.53 | $7.57 | $7.49 | $7.57 | $7.51 | 10,448,230 |
| 2018-12-20 | $7.51 | $7.57 | $7.49 | $7.57 | $7.51 | 7,545,930 |
| 2018-12-19 | $7.53 | $7.58 | $7.49 | $7.58 | $7.52 | 9,716,350 |
| 2018-12-18 | $7.55 | $7.62 | $7.45 | $7.59 | $7.53 | 8,447,400 |
| 2018-12-17 | $7.53 | $7.63 | $7.51 | $7.60 | $7.54 | 5,574,560 |
| 2018-12-14 | $7.61 | $7.66 | $7.50 | $7.66 | $7.60 | 11,501,790 |
| 2018-12-13 | $7.70 | $7.72 | $7.53 | $7.66 | $7.60 | 10,094,370 |
| 2018-12-12 | $7.59 | $7.70 | $7.53 | $7.70 | $7.63 | 10,309,910 |
| 2018-12-11 | $7.61 | $7.71 | $7.44 | $7.69 | $7.63 | 16,759,100 |
| 2018-12-10 | $7.65 | $7.72 | $7.41 | $7.71 | $7.64 | 11,653,330 |
| 2018-12-07 | $7.78 | $7.85 | $7.61 | $7.71 | $7.64 | 7,269,910 |
| 2018-12-06 | $7.95 | $7.99 | $7.67 | $7.75 | $7.68 | 12,450,970 |
| 2018-12-05 | $7.87 | $8.04 | $7.85 | $7.95 | $7.88 | 6,980,630 |
| 2018-12-04 | $7.94 | $8.03 | $7.89 | $8.01 | $7.94 | 7,999,970 |
| 2018-12-03 | $7.89 | $8.05 | $7.89 | $7.93 | $7.86 | 12,750,440 |
| 2018-11-30 | $7.66 | $7.79 | $7.60 | $7.79 | $7.72 | 5,158,780 |
| 2018-11-29 | $7.95 | $7.95 | $7.55 | $7.73 | $7.66 | 10,600,410 |
| 2018-11-28 | $7.76 | $7.80 | $7.61 | $7.76 | $7.69 | 5,613,730 |
| 2018-11-27 | $7.87 | $7.89 | $7.70 | $7.75 | $7.68 | 5,959,220 |
| 2018-11-26 | $7.65 | $7.90 | $7.65 | $7.87 | $7.80 | 10,902,460 |
| 2018-11-23 | $7.97 | $7.97 | $7.61 | $7.82 | $7.75 | 15,963,470 |
| 2018-11-22 | $8.21 | $8.22 | $7.97 | $7.97 | $7.90 | 15,223,130 |
| 2018-11-21 | $8.05 | $8.25 | $7.97 | $8.13 | $8.06 | 13,957,640 |
| 2018-11-20 | $8.19 | $8.26 | $8.08 | $8.11 | $8.04 | 10,854,970 |
| 2018-11-19 | $8.09 | $8.27 | $8.00 | $8.23 | $8.16 | 13,705,520 |
| 2018-11-16 | $8.19 | $8.19 | $8.05 | $8.11 | $8.04 | 11,066,440 |
| 2018-11-15 | $8.10 | $8.25 | $8.02 | $8.13 | $8.06 | 12,800,900 |
| 2018-11-14 | $8.13 | $8.13 | $8.05 | $8.09 | $8.02 | 9,763,240 |
| 2018-11-13 | $8.05 | $8.19 | $7.98 | $8.10 | $8.03 | 12,863,360 |
| 2018-11-12 | $7.93 | $8.01 | $7.72 | $8.00 | $7.93 | 8,266,120 |
| 2018-11-09 | $8.07 | $8.07 | $7.83 | $7.91 | $7.84 | 9,922,810 |
| 2018-11-08 | $8.18 | $8.18 | $7.99 | $8.03 | $7.96 | 10,552,520 |
| 2018-11-07 | $8.17 | $8.18 | $8.07 | $8.08 | $8.01 | 10,939,090 |
| 2018-11-06 | $8.30 | $8.30 | $8.00 | $8.13 | $8.06 | 13,502,090 |
| 2018-11-05 | $8.22 | $8.32 | $8.11 | $8.17 | $8.10 | 14,268,440 |
| 2018-11-02 | $8.10 | $8.21 | $7.96 | $8.12 | $8.05 | 21,892,710 |
| 2018-11-01 | $7.93 | $8.08 | $7.87 | $7.90 | $7.83 | 17,343,900 |
| 2018-10-31 | $7.86 | $7.99 | $7.77 | $7.87 | $7.80 | 17,145,010 |
| 2018-10-30 | $7.80 | $7.98 | $7.65 | $7.79 | $7.72 | 12,902,270 |
| 2018-10-29 | $8.00 | $8.00 | $7.75 | $7.79 | $7.72 | 9,802,080 |
| 2018-10-26 | $7.98 | $8.20 | $7.88 | $8.02 | $7.95 | 12,614,070 |
| 2018-10-25 | $7.56 | $7.98 | $7.52 | $7.94 | $7.87 | 12,511,660 |
| 2018-10-24 | $7.75 | $8.06 | $7.72 | $7.82 | $7.75 | 10,719,220 |
| 2018-10-23 | $8.02 | $8.07 | $7.69 | $7.79 | $7.72 | 12,636,490 |
| 2018-10-22 | $7.60 | $8.25 | $7.60 | $8.03 | $7.96 | 23,998,830 |
| 2018-10-19 | $7.45 | $7.71 | $7.28 | $7.54 | $7.48 | 14,359,840 |
| 2018-10-18 | $7.62 | $7.86 | $7.35 | $7.51 | $7.45 | 15,911,790 |
| 2018-10-17 | $7.70 | $7.77 | $7.35 | $7.63 | $7.57 | 14,448,890 |
| 2018-10-16 | $8.00 | $8.09 | $7.40 | $7.54 | $7.48 | 16,900,950 |
| 2018-10-15 | $8.17 | $8.22 | $7.98 | $7.98 | $7.91 | 8,323,040 |
| 2018-10-12 | $7.84 | $8.19 | $7.80 | $8.13 | $8.06 | 13,738,250 |
| 2018-10-11 | $8.22 | $8.33 | $7.85 | $7.87 | $7.80 | 16,127,030 |
| 2018-10-10 | $8.50 | $8.81 | $8.42 | $8.49 | $8.42 | 11,318,090 |
| 2018-10-09 | $8.40 | $8.54 | $8.35 | $8.48 | $8.41 | 8,552,640 |
| 2018-10-08 | $8.50 | $8.63 | $8.29 | $8.47 | $8.40 | 17,805,880 |
| 2018-10-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.66 | 0 |
| 2018-10-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.66 | 0 |
| 2018-10-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.66 | 0 |
| 2018-10-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.66 | 0 |
| 2018-10-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.66 | 0 |
| 2018-09-28 | $8.42 | $8.77 | $8.39 | $8.73 | $8.66 | 21,533,230 |
| 2018-09-27 | $8.43 | $8.48 | $8.33 | $8.34 | $8.27 | 14,101,990 |
| 2018-09-26 | $8.33 | $8.46 | $8.28 | $8.41 | $8.34 | 16,500,290 |
| 2018-09-25 | $8.03 | $8.35 | $8.00 | $8.33 | $8.26 | 19,229,520 |
| 2018-09-24 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
| 2018-09-21 | $7.89 | $8.18 | $7.88 | $8.03 | $7.96 | 16,666,290 |
| 2018-09-20 | $8.12 | $8.16 | $7.88 | $7.90 | $7.83 | 8,094,480 |
| 2018-09-19 | $8.06 | $8.11 | $7.90 | $8.06 | $7.99 | 12,613,980 |
| 2018-09-18 | $7.84 | $8.04 | $7.83 | $7.98 | $7.91 | 9,705,480 |
| 2018-09-17 | $7.92 | $8.08 | $7.81 | $7.94 | $7.87 | 5,539,880 |
| 2018-09-14 | $8.04 | $8.04 | $7.89 | $7.92 | $7.85 | 6,567,760 |
| 2018-09-13 | $8.00 | $8.14 | $7.91 | $7.99 | $7.92 | 9,009,800 |
| 2018-09-12 | $8.06 | $8.06 | $7.87 | $7.92 | $7.85 | 7,092,790 |
| 2018-09-11 | $8.09 | $8.11 | $7.83 | $8.00 | $7.93 | 12,236,530 |
| 2018-09-10 | $7.72 | $8.14 | $7.72 | $7.96 | $7.89 | 21,839,680 |
| 2018-09-07 | $7.76 | $7.88 | $7.71 | $7.75 | $7.68 | 6,395,810 |
| 2018-09-06 | $7.88 | $7.90 | $7.70 | $7.72 | $7.65 | 7,546,400 |
| 2018-09-05 | $7.85 | $8.09 | $7.83 | $7.85 | $7.78 | 6,938,560 |
| 2018-09-04 | $7.70 | $8.04 | $7.70 | $7.96 | $7.89 | 13,467,620 |
| 2018-09-03 | $7.70 | $7.80 | $7.48 | $7.72 | $7.65 | 11,416,650 |
| 2018-08-31 | $7.93 | $8.04 | $7.60 | $7.77 | $7.70 | 19,146,810 |
| 2018-08-30 | $8.22 | $8.22 | $7.98 | $8.00 | $7.93 | 9,517,770 |
| 2018-08-29 | $8.25 | $8.26 | $8.07 | $8.19 | $8.12 | 11,298,340 |
| 2018-08-28 | $8.30 | $8.35 | $8.12 | $8.16 | $8.09 | 8,645,280 |
| 2018-08-27 | $8.09 | $8.39 | $8.07 | $8.28 | $8.21 | 13,372,420 |
| 2018-08-24 | $8.12 | $8.19 | $8.05 | $8.11 | $8.04 | 6,807,740 |
| 2018-08-23 | $8.27 | $8.29 | $8.06 | $8.11 | $8.04 | 8,999,090 |
| 2018-08-22 | $8.25 | $8.27 | $8.08 | $8.25 | $8.18 | 10,068,980 |
| 2018-08-21 | $8.14 | $8.30 | $8.06 | $8.26 | $8.19 | 10,244,070 |
| 2018-08-20 | $7.98 | $8.10 | $7.93 | $8.08 | $8.01 | 10,568,330 |
| 2018-08-17 | $8.10 | $8.16 | $7.86 | $8.03 | $7.96 | 12,799,430 |
| 2018-08-16 | $8.10 | $8.29 | $7.99 | $8.04 | $7.97 | 13,229,360 |
| 2018-08-15 | $8.42 | $8.45 | $8.07 | $8.14 | $8.07 | 15,048,070 |
| 2018-08-14 | $8.41 | $8.43 | $8.31 | $8.40 | $8.33 | 6,979,040 |
| 2018-08-13 | $8.29 | $8.55 | $8.22 | $8.42 | $8.35 | 13,815,150 |
| 2018-08-10 | $8.19 | $8.39 | $8.18 | $8.33 | $8.26 | 10,906,560 |
| 2018-08-09 | $7.94 | $8.41 | $7.91 | $8.26 | $8.19 | 18,205,470 |
| 2018-08-08 | $8.03 | $8.10 | $7.85 | $7.96 | $7.89 | 18,804,900 |
| 2018-08-07 | $8.00 | $8.14 | $7.83 | $8.10 | $8.03 | 16,496,670 |
| 2018-08-06 | $8.19 | $8.30 | $7.90 | $7.91 | $7.84 | 21,362,290 |
| 2018-08-03 | $8.39 | $8.44 | $8.22 | $8.24 | $8.17 | 9,281,500 |
| 2018-08-02 | $8.52 | $8.59 | $8.12 | $8.40 | $8.33 | 24,085,710 |
| 2018-08-01 | $8.54 | $8.73 | $8.51 | $8.52 | $8.45 | 16,590,850 |
| 2018-07-31 | $8.79 | $8.80 | $8.39 | $8.46 | $8.39 | 18,659,160 |
| 2018-07-30 | $8.95 | $8.98 | $8.57 | $8.79 | $8.72 | 21,561,880 |
| 2018-07-27 | $9.02 | $9.12 | $8.89 | $8.94 | $8.86 | 12,390,190 |
| 2018-07-26 | $9.04 | $9.28 | $9.03 | $9.09 | $9.01 | 24,620,420 |
| 2018-07-25 | $9.12 | $9.13 | $8.90 | $8.92 | $8.84 | 16,140,980 |
| 2018-07-24 | $8.90 | $9.16 | $8.84 | $9.09 | $9.01 | 24,574,250 |
| 2018-07-23 | $8.69 | $8.99 | $8.66 | $8.90 | $8.82 | 27,361,560 |
| 2018-07-20 | $9.23 | $9.33 | $8.85 | $9.06 | $8.98 | 40,969,820 |
| 2018-07-19 | $9.42 | $9.50 | $9.25 | $9.28 | $9.20 | 20,671,920 |
| 2018-07-18 | $9.58 | $9.73 | $9.20 | $9.33 | $9.25 | 42,831,960 |
| 2018-07-17 | $9.51 | $9.70 | $9.36 | $9.66 | $9.58 | 21,922,960 |
| 2018-07-16 | $10.05 | $10.06 | $9.54 | $9.64 | $9.56 | 27,857,070 |
| 2018-07-13 | $9.89 | $10.03 | $9.82 | $9.97 | $9.89 | 26,650,350 |
| 2018-07-12 | $9.60 | $10.05 | $9.56 | $9.81 | $9.73 | 44,964,320 |
| 2018-07-11 | $9.48 | $10.09 | $9.24 | $9.72 | $9.64 | 45,021,450 |
| 2018-07-10 | $9.89 | $10.00 | $9.40 | $9.52 | $9.44 | 37,065,470 |
| 2018-07-09 | $9.30 | $9.54 | $9.30 | $9.49 | $9.41 | 21,159,970 |
| 2018-07-06 | $9.35 | $9.55 | $9.10 | $9.30 | $9.22 | 37,598,190 |
| 2018-07-05 | $10.09 | $10.18 | $9.11 | $9.22 | $9.14 | 38,407,000 |
| 2018-07-04 | $10.39 | $10.39 | $10.10 | $10.12 | $10.03 | 12,469,770 |
| 2018-07-03 | $10.30 | $10.60 | $10.05 | $10.23 | $10.14 | 25,780,390 |
| 2018-07-02 | $10.35 | $10.65 | $10.26 | $10.46 | $10.37 | 31,483,600 |
| 2018-06-29 | $9.91 | $10.35 | $9.90 | $10.33 | $10.24 | 20,445,920 |
| 2018-06-28 | $9.86 | $10.04 | $9.78 | $9.88 | $9.80 | 19,164,830 |
| 2018-06-27 | $10.16 | $10.19 | $9.75 | $9.90 | $9.82 | 20,736,630 |
| 2018-06-26 | $9.91 | $10.14 | $9.85 | $10.09 | $10.00 | 19,789,560 |
| 2018-06-25 | $10.19 | $10.29 | $9.83 | $9.98 | $9.90 | 25,715,030 |
| 2018-06-22 | $10.00 | $10.21 | $9.81 | $10.11 | $10.02 | 22,789,670 |
| 2018-06-21 | $10.33 | $10.46 | $9.98 | $10.00 | $9.92 | 27,822,580 |
| 2018-06-20 | $10.20 | $10.53 | $9.98 | $10.35 | $10.26 | 37,705,510 |
| 2018-06-19 | $10.60 | $10.73 | $9.76 | $10.09 | $10.00 | 48,110,940 |
| 2018-06-18 | $10.66 | $10.66 | $10.66 | $10.66 | $10.57 | 0 |
| 2018-06-15 | $11.06 | $11.21 | $10.56 | $10.66 | $10.57 | 38,702,710 |
| 2018-06-14 | $11.08 | $11.35 | $10.95 | $11.02 | $10.93 | 28,226,210 |
| 2018-06-13 | $11.59 | $11.85 | $11.09 | $11.14 | $11.05 | 51,102,430 |
| 2018-06-12 | $11.90 | $12.08 | $11.60 | $11.72 | $11.62 | 49,717,020 |
| 2018-06-11 | $11.30 | $12.12 | $11.05 | $11.94 | $11.84 | 86,658,710 |
| 2018-06-08 | $12.18 | $12.34 | $10.88 | $11.27 | $11.17 | 116,735,410 |
| 2018-06-07 | $10.81 | $11.25 | $10.51 | $11.25 | $11.16 | 34,994,850 |
| 2018-06-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2018-06-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2018-06-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2018-06-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2018-05-31 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2018-05-30 | $9.95 | $10.58 | $9.82 | $10.23 | $10.14 | 54,804,820 |
| 2018-05-29 | $10.13 | $10.47 | $10.03 | $10.15 | $10.06 | 39,544,570 |
| 2018-05-28 | $10.03 | $10.15 | $9.85 | $10.13 | $10.04 | 42,845,630 |
| 2018-05-25 | $9.43 | $10.01 | $9.34 | $9.96 | $9.88 | 55,976,360 |
| 2018-05-24 | $9.61 | $9.68 | $9.26 | $9.33 | $9.25 | 26,450,500 |
| 2018-05-23 | $9.71 | $9.91 | $9.62 | $9.63 | $9.55 | 23,400,780 |
| 2018-05-22 | $9.60 | $9.81 | $9.56 | $9.70 | $9.62 | 19,653,680 |
| 2018-05-21 | $10.01 | $10.02 | $9.62 | $9.66 | $9.58 | 22,595,350 |
| 2018-05-18 | $9.82 | $9.90 | $9.65 | $9.81 | $9.73 | 11,863,850 |
| 2018-05-17 | $9.77 | $9.90 | $9.71 | $9.84 | $9.76 | 17,610,890 |
| 2018-05-16 | $10.06 | $10.06 | $9.68 | $9.77 | $9.69 | 17,019,200 |
| 2018-05-15 | $10.00 | $10.10 | $9.74 | $9.94 | $9.86 | 16,121,580 |
| 2018-05-14 | $9.86 | $10.10 | $9.86 | $9.97 | $9.89 | 23,238,720 |
| 2018-05-11 | $9.80 | $10.01 | $9.74 | $9.86 | $9.78 | 21,434,850 |
| 2018-05-10 | $9.30 | $9.86 | $9.30 | $9.73 | $9.65 | 24,625,210 |
| 2018-05-09 | $9.80 | $9.80 | $9.54 | $9.65 | $9.57 | 21,121,050 |
| 2018-05-08 | $10.05 | $10.18 | $9.80 | $9.90 | $9.82 | 29,806,300 |
| 2018-05-07 | $9.82 | $10.19 | $9.79 | $9.94 | $9.86 | 28,384,170 |
| 2018-05-04 | $9.50 | $10.02 | $9.44 | $9.88 | $9.80 | 37,799,850 |
| 2018-05-03 | $9.28 | $9.69 | $8.88 | $9.57 | $9.49 | 33,448,620 |
| 2018-05-02 | $9.07 | $9.31 | $9.01 | $9.12 | $9.04 | 23,977,260 |
| 2018-05-01 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2018-04-30 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2018-04-27 | $9.07 | $9.16 | $8.53 | $9.04 | $8.96 | 32,300,950 |
| 2018-04-26 | $9.41 | $9.42 | $8.93 | $9.05 | $8.97 | 26,815,650 |
| 2018-04-25 | $9.57 | $9.58 | $9.17 | $9.32 | $9.24 | 29,182,760 |
| 2018-04-24 | $9.01 | $9.48 | $9.01 | $9.47 | $9.39 | 40,055,090 |
| 2018-04-23 | $9.51 | $9.54 | $8.88 | $8.99 | $8.91 | 43,553,030 |
| 2018-04-20 | $9.80 | $9.90 | $9.26 | $9.54 | $9.46 | 43,753,970 |
| 2018-04-19 | $9.62 | $10.10 | $9.62 | $9.78 | $9.70 | 32,211,470 |
| 2018-04-18 | $10.39 | $10.45 | $9.22 | $9.85 | $9.77 | 57,735,090 |
| 2018-04-17 | $10.54 | $10.61 | $10.13 | $10.21 | $10.12 | 30,199,730 |
| 2018-04-16 | $10.45 | $10.75 | $10.37 | $10.60 | $10.51 | 26,066,530 |
| 2018-04-13 | $10.67 | $10.95 | $10.31 | $10.35 | $10.26 | 30,167,600 |
| 2018-04-12 | $10.76 | $10.94 | $10.65 | $10.66 | $10.57 | 23,205,440 |
| 2018-04-11 | $10.93 | $11.06 | $10.76 | $10.82 | $10.73 | 23,139,390 |
| 2018-04-10 | $10.26 | $10.99 | $9.94 | $10.93 | $10.84 | 57,243,580 |
| 2018-04-09 | $10.75 | $10.87 | $10.14 | $10.22 | $10.13 | 44,841,060 |
| 2018-04-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.65 | 0 |
| 2018-04-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.65 | 0 |
| 2018-04-04 | $10.73 | $10.89 | $10.53 | $10.74 | $10.65 | 24,627,310 |
| 2018-04-03 | $10.45 | $10.75 | $10.37 | $10.72 | $10.63 | 31,911,610 |
| 2018-04-02 | $10.32 | $10.76 | $10.29 | $10.55 | $10.46 | 43,576,090 |
| 2018-03-30 | $10.13 | $10.35 | $10.00 | $10.19 | $10.10 | 28,285,660 |
| 2018-03-29 | $10.16 | $10.44 | $9.89 | $9.97 | $9.89 | 36,743,710 |
| 2018-03-28 | $9.91 | $10.30 | $9.85 | $10.26 | $10.17 | 39,630,000 |
| 2018-03-27 | $10.01 | $10.14 | $9.81 | $10.02 | $9.94 | 53,763,870 |
| 2018-03-26 | $9.21 | $9.88 | $9.15 | $9.86 | $9.78 | 52,940,660 |
| 2018-03-23 | $9.30 | $9.51 | $8.95 | $9.26 | $9.18 | 45,197,090 |
| 2018-03-22 | $9.60 | $10.00 | $9.50 | $9.59 | $9.51 | 43,583,310 |
| 2018-03-21 | $9.22 | $9.81 | $9.17 | $9.54 | $9.46 | 54,867,790 |
| 2018-03-20 | $8.91 | $9.38 | $8.76 | $9.17 | $9.09 | 48,649,860 |
| 2018-03-19 | $8.85 | $8.95 | $8.72 | $8.87 | $8.80 | 20,307,860 |
| 2018-03-16 | $8.76 | $8.86 | $8.69 | $8.76 | $8.69 | 20,621,550 |
| 2018-03-15 | $8.72 | $8.82 | $8.64 | $8.78 | $8.71 | 23,893,710 |
| 2018-03-14 | $8.83 | $8.88 | $8.58 | $8.60 | $8.53 | 26,188,230 |
| 2018-03-13 | $9.02 | $9.05 | $8.76 | $8.83 | $8.76 | 32,123,600 |
| 2018-03-12 | $8.91 | $9.08 | $8.71 | $8.99 | $8.91 | 47,804,840 |
| 2018-03-09 | $8.56 | $9.30 | $8.56 | $8.87 | $8.80 | 100,718,740 |
| 2018-03-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.43 | 0 |
| 2018-03-07 | $9.51 | $9.51 | $9.51 | $9.51 | $9.43 | 0 |
| 2018-03-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.43 | 0 |
| 2018-03-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.43 | 0 |
| 2018-03-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.43 | 0 |
| 2018-03-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.43 | 0 |
| 2018-02-28 | $9.43 | $9.68 | $9.28 | $9.51 | $9.43 | 30,887,380 |
| 2018-02-27 | $9.30 | $9.78 | $9.02 | $9.48 | $9.40 | 57,316,530 |
| 2018-02-26 | $8.80 | $9.35 | $8.78 | $9.25 | $9.17 | 65,160,680 |
| 2018-02-23 | $8.85 | $9.00 | $8.61 | $8.74 | $8.67 | 39,854,290 |
| 2018-02-22 | $8.70 | $8.90 | $8.60 | $8.89 | $8.81 | 52,334,450 |
| 2018-02-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.42 | 0 |
| 2018-02-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.42 | 0 |
| 2018-02-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.42 | 0 |
| 2018-02-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.42 | 0 |
| 2018-02-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.42 | 0 |
| 2018-02-14 | $7.95 | $8.67 | $7.87 | $8.49 | $8.42 | 49,159,900 |
| 2018-02-13 | $7.97 | $8.07 | $7.86 | $7.96 | $7.89 | 21,399,400 |
| 2018-02-12 | $7.25 | $7.92 | $7.24 | $7.86 | $7.79 | 43,085,750 |
| 2018-02-09 | $7.20 | $7.39 | $6.95 | $7.20 | $7.14 | 33,168,840 |
| 2018-02-08 | $7.60 | $7.60 | $7.42 | $7.51 | $7.45 | 23,120,700 |
| 2018-02-07 | $7.71 | $7.85 | $7.46 | $7.61 | $7.55 | 29,996,570 |
| 2018-02-06 | $7.81 | $7.97 | $7.53 | $7.58 | $7.52 | 50,028,310 |
| 2018-02-05 | $7.44 | $8.20 | $7.34 | $8.02 | $7.95 | 54,730,390 |
| 2018-02-02 | $7.40 | $7.75 | $7.30 | $7.45 | $7.39 | 27,397,890 |
| 2018-02-01 | $7.60 | $7.72 | $7.41 | $7.50 | $7.44 | 25,327,330 |
| 2018-01-31 | $7.91 | $7.99 | $7.45 | $7.47 | $7.41 | 21,703,400 |
| 2018-01-30 | $7.90 | $7.98 | $7.80 | $7.87 | $7.80 | 13,583,390 |
| 2018-01-29 | $8.23 | $8.40 | $7.96 | $7.97 | $7.90 | 20,350,210 |
| 2018-01-26 | $8.28 | $8.30 | $8.12 | $8.19 | $8.12 | 17,861,960 |
| 2018-01-25 | $8.22 | $8.28 | $8.08 | $8.20 | $8.13 | 19,469,170 |
| 2018-01-24 | $7.96 | $8.24 | $7.91 | $8.21 | $8.14 | 33,396,190 |
| 2018-01-23 | $7.87 | $7.93 | $7.76 | $7.92 | $7.85 | 16,834,560 |
| 2018-01-22 | $7.90 | $7.93 | $7.71 | $7.84 | $7.77 | 18,311,970 |
| 2018-01-19 | $7.72 | $7.89 | $7.68 | $7.80 | $7.73 | 17,892,680 |
| 2018-01-18 | $7.79 | $7.90 | $7.68 | $7.77 | $7.70 | 17,588,200 |
| 2018-01-17 | $7.81 | $7.83 | $7.52 | $7.78 | $7.71 | 27,336,940 |
| 2018-01-16 | $7.98 | $8.07 | $7.63 | $7.77 | $7.70 | 34,053,660 |
| 2018-01-15 | $8.09 | $8.33 | $7.79 | $7.87 | $7.80 | 50,837,520 |
| 2018-01-12 | $7.85 | $7.96 | $7.60 | $7.84 | $7.77 | 32,053,920 |
| 2018-01-11 | $7.65 | $8.04 | $7.55 | $7.79 | $7.72 | 54,639,320 |
| 2018-01-10 | $7.31 | $7.76 | $7.21 | $7.65 | $7.59 | 49,474,160 |
| 2018-01-09 | $7.35 | $7.41 | $7.18 | $7.18 | $7.12 | 20,476,990 |
| 2018-01-08 | $7.35 | $7.35 | $7.13 | $7.22 | $7.16 | 27,247,680 |
| 2018-01-05 | $6.79 | $7.05 | $6.77 | $7.01 | $6.95 | 25,109,240 |
| 2018-01-04 | $6.78 | $6.82 | $6.70 | $6.81 | $6.75 | 12,082,090 |
| 2018-01-03 | $6.78 | $6.84 | $6.73 | $6.74 | $6.68 | 12,288,920 |
| 2018-01-02 | $6.80 | $6.88 | $6.76 | $6.79 | $6.73 | 11,021,070 |
| 2018-01-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.69 | 0 |
| 2017-12-29 | $6.75 | $6.85 | $6.70 | $6.75 | $6.69 | 7,711,140 |
| 2017-12-28 | $6.66 | $6.95 | $6.57 | $6.77 | $6.71 | 22,420,040 |
| 2017-12-27 | $6.59 | $6.68 | $6.52 | $6.55 | $6.49 | 8,693,080 |
| 2017-12-26 | $6.72 | $6.75 | $6.51 | $6.56 | $6.50 | 12,884,430 |
| 2017-12-25 | $6.87 | $6.88 | $6.66 | $6.71 | $6.65 | 12,817,230 |
| 2017-12-22 | $6.84 | $6.85 | $6.72 | $6.84 | $6.78 | 8,432,790 |
| 2017-12-21 | $6.82 | $6.95 | $6.79 | $6.81 | $6.75 | 6,964,180 |
| 2017-12-20 | $6.95 | $6.97 | $6.80 | $6.81 | $6.75 | 6,126,060 |
| 2017-12-19 | $6.94 | $6.99 | $6.87 | $6.93 | $6.87 | 8,531,190 |
| 2017-12-18 | $6.90 | $6.98 | $6.87 | $6.94 | $6.88 | 8,586,540 |
| 2017-12-15 | $6.84 | $7.04 | $6.70 | $6.96 | $6.90 | 24,122,470 |
| 2017-12-14 | $6.77 | $6.93 | $6.74 | $6.88 | $6.82 | 14,042,360 |
| 2017-12-13 | $6.90 | $6.98 | $6.80 | $6.81 | $6.75 | 7,552,280 |
| 2017-12-12 | $6.96 | $7.05 | $6.83 | $6.90 | $6.84 | 12,480,490 |
| 2017-12-11 | $6.97 | $7.02 | $6.87 | $6.96 | $6.90 | 11,871,210 |
| 2017-12-08 | $6.88 | $7.01 | $6.79 | $6.93 | $6.87 | 23,545,760 |
| 2017-12-07 | $6.99 | $7.05 | $6.78 | $6.87 | $6.81 | 14,796,270 |
| 2017-12-06 | $6.95 | $7.05 | $6.76 | $6.96 | $6.90 | 19,034,320 |
| 2017-12-05 | $7.17 | $7.17 | $6.81 | $6.92 | $6.86 | 25,938,270 |
| 2017-12-04 | $7.35 | $7.41 | $7.14 | $7.17 | $7.11 | 21,522,990 |
| 2017-12-01 | $7.17 | $7.33 | $7.09 | $7.28 | $7.22 | 27,656,580 |
| 2017-11-30 | $7.22 | $7.27 | $7.01 | $7.18 | $7.12 | 38,608,080 |
| 2017-11-29 | $6.94 | $7.56 | $6.90 | $7.25 | $7.19 | 47,717,390 |
| 2017-11-28 | $6.60 | $7.00 | $6.56 | $6.91 | $6.85 | 36,946,520 |
| 2017-11-27 | $6.93 | $7.20 | $6.56 | $6.87 | $6.81 | 146,099,200 |
| 2017-11-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-11-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-10-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-09-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-08-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-07-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-06-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-05-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-04-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-03-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-02-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2017-01-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-12-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.23 | 0 |
| 2016-11-14 | $7.27 | $7.39 | $7.15 | $7.29 | $7.23 | 26,161,720 |
| 2016-11-11 | $7.28 | $7.42 | $7.15 | $7.34 | $7.28 | 28,228,440 |
| 2016-11-10 | $7.24 | $7.47 | $7.24 | $7.28 | $7.22 | 27,812,950 |
| 2016-11-09 | $7.23 | $7.33 | $7.04 | $7.17 | $7.11 | 33,015,470 |
| 2016-11-08 | $7.42 | $7.49 | $7.25 | $7.29 | $7.23 | 35,472,720 |
| 2016-11-07 | $7.52 | $7.55 | $7.33 | $7.40 | $7.34 | 33,030,480 |
| 2016-11-04 | $7.33 | $7.60 | $7.30 | $7.49 | $7.43 | 52,245,400 |
| 2016-11-03 | $7.22 | $7.45 | $7.15 | $7.29 | $7.23 | 50,715,560 |
| 2016-11-02 | $6.87 | $7.35 | $6.81 | $7.22 | $7.16 | 74,984,700 |
| 2016-11-01 | $6.90 | $6.90 | $6.76 | $6.88 | $6.82 | 30,409,330 |
| 2016-10-31 | $6.71 | $6.89 | $6.68 | $6.83 | $6.77 | 0 |
| 2016-10-28 | $6.77 | $6.94 | $6.65 | $6.70 | $6.64 | 37,452,310 |
| 2016-10-27 | $6.57 | $6.85 | $6.51 | $6.77 | $6.71 | 52,429,980 |
| 2016-10-26 | $6.60 | $6.62 | $6.53 | $6.56 | $6.50 | 36,934,870 |
| 2016-10-25 | $6.25 | $6.88 | $6.25 | $6.68 | $6.62 | 86,761,080 |
| 2016-10-24 | $6.21 | $6.28 | $6.15 | $6.25 | $6.20 | 18,139,610 |
| 2016-10-21 | $6.19 | $6.22 | $6.15 | $6.21 | $6.16 | 11,734,160 |
| 2016-10-20 | $6.22 | $6.25 | $6.16 | $6.20 | $6.15 | 14,285,980 |
| 2016-10-19 | $6.22 | $6.26 | $6.20 | $6.22 | $6.17 | 13,859,800 |
| 2016-10-18 | $6.16 | $6.22 | $6.13 | $6.21 | $6.16 | 16,083,340 |
| 2016-10-17 | $6.17 | $6.22 | $6.13 | $6.16 | $6.11 | 12,696,470 |
| 2016-10-14 | $6.13 | $6.19 | $6.11 | $6.18 | $6.13 | 12,260,040 |
| 2016-10-13 | $6.15 | $6.16 | $6.12 | $6.14 | $6.09 | 7,336,740 |
| 2016-10-12 | $6.15 | $6.17 | $6.12 | $6.15 | $6.10 | 6,380,410 |
| 2016-10-11 | $6.15 | $6.21 | $6.13 | $6.16 | $6.11 | 8,845,410 |
| 2016-10-10 | $6.07 | $6.24 | $6.07 | $6.17 | $6.12 | 17,989,670 |
| 2016-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.00 | 0 |
| 2016-10-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.00 | 0 |
| 2016-10-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.00 | 0 |
| 2016-10-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.00 | 0 |
| 2016-10-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.00 | 0 |
| 2016-09-30 | $6.00 | $6.08 | $5.98 | $6.05 | $6.00 | 6,066,920 |
| 2016-09-29 | $5.98 | $6.03 | $5.98 | $6.01 | $5.96 | 8,180,910 |
| 2016-09-28 | $6.10 | $6.10 | $5.95 | $5.98 | $5.93 | 10,570,260 |
| 2016-09-27 | $6.00 | $6.06 | $5.99 | $6.05 | $6.00 | 8,702,070 |
| 2016-09-26 | $6.17 | $6.17 | $6.00 | $6.01 | $5.96 | 15,914,060 |
| 2016-09-23 | $6.18 | $6.20 | $6.13 | $6.14 | $6.09 | 7,571,200 |
| 2016-09-22 | $6.19 | $6.24 | $6.17 | $6.18 | $6.13 | 7,834,310 |
| 2016-09-21 | $6.21 | $6.22 | $6.16 | $6.20 | $6.15 | 6,945,410 |
| 2016-09-20 | $6.19 | $6.23 | $6.15 | $6.20 | $6.15 | 6,400,000 |
| 2016-09-19 | $6.17 | $6.26 | $6.17 | $6.20 | $6.15 | 7,818,760 |
| 2016-09-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.12 | 0 |
| 2016-09-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.12 | 0 |
| 2016-09-14 | $6.14 | $6.23 | $6.12 | $6.17 | $6.12 | 7,571,890 |
| 2016-09-13 | $6.12 | $6.19 | $6.12 | $6.15 | $6.10 | 11,160,930 |
| 2016-09-12 | $6.10 | $6.17 | $6.10 | $6.11 | $6.06 | 14,610,130 |
| 2016-09-09 | $6.25 | $6.28 | $6.17 | $6.19 | $6.14 | 12,023,240 |
| 2016-09-08 | $6.28 | $6.28 | $6.22 | $6.24 | $6.19 | 10,483,640 |
| 2016-09-07 | $6.27 | $6.33 | $6.25 | $6.28 | $6.23 | 12,440,580 |
| 2016-09-06 | $6.26 | $6.30 | $6.16 | $6.29 | $6.24 | 17,697,640 |
| 2016-09-05 | $6.27 | $6.32 | $6.25 | $6.27 | $6.22 | 10,449,350 |
| 2016-09-02 | $6.31 | $6.33 | $6.23 | $6.28 | $6.23 | 12,387,530 |
| 2016-09-01 | $6.34 | $6.42 | $6.31 | $6.33 | $6.28 | 14,471,530 |
| 2016-08-31 | $6.34 | $6.36 | $6.31 | $6.33 | $6.28 | 7,559,070 |
| 2016-08-30 | $6.36 | $6.39 | $6.30 | $6.32 | $6.27 | 11,596,930 |
| 2016-08-29 | $6.35 | $6.36 | $6.29 | $6.34 | $6.29 | 10,511,760 |
| 2016-08-26 | $6.30 | $6.45 | $6.30 | $6.36 | $6.31 | 14,058,710 |
| 2016-08-25 | $6.36 | $6.36 | $6.23 | $6.30 | $6.25 | 12,457,220 |
| 2016-08-24 | $6.44 | $6.44 | $6.35 | $6.37 | $6.32 | 9,260,110 |
| 2016-08-23 | $6.41 | $6.46 | $6.36 | $6.42 | $6.37 | 13,534,290 |
| 2016-08-22 | $6.48 | $6.53 | $6.42 | $6.43 | $6.38 | 19,887,640 |
| 2016-08-19 | $6.34 | $6.56 | $6.33 | $6.52 | $6.46 | 34,019,390 |
| 2016-08-18 | $6.31 | $6.39 | $6.29 | $6.35 | $6.30 | 21,411,730 |
| 2016-08-17 | $6.34 | $6.35 | $6.27 | $6.34 | $6.29 | 15,390,770 |
| 2016-08-16 | $6.38 | $6.39 | $6.31 | $6.34 | $6.29 | 17,060,050 |
| 2016-08-15 | $6.21 | $6.36 | $6.21 | $6.35 | $6.30 | 22,557,270 |
| 2016-08-12 | $6.18 | $6.22 | $6.15 | $6.21 | $6.16 | 9,044,100 |
| 2016-08-11 | $6.23 | $6.27 | $6.17 | $6.18 | $6.13 | 12,731,180 |
| 2016-08-10 | $6.33 | $6.34 | $6.27 | $6.28 | $6.23 | 12,876,540 |
| 2016-08-09 | $6.30 | $6.32 | $6.27 | $6.31 | $6.26 | 12,740,410 |
| 2016-08-08 | $6.24 | $6.29 | $6.16 | $6.28 | $6.23 | 12,493,850 |
| 2016-08-05 | $6.26 | $6.28 | $6.23 | $6.24 | $6.19 | 10,257,520 |
| 2016-08-04 | $6.31 | $6.31 | $6.24 | $6.27 | $6.22 | 8,662,500 |
| 2016-08-03 | $6.28 | $6.30 | $6.22 | $6.29 | $6.24 | 10,069,190 |
| 2016-08-02 | $6.25 | $6.31 | $6.24 | $6.28 | $6.23 | 12,639,210 |
| 2016-08-01 | $6.24 | $6.26 | $6.10 | $6.24 | $6.19 | 17,529,010 |
| 2016-07-29 | $6.24 | $6.27 | $6.19 | $6.24 | $6.19 | 13,592,830 |
| 2016-07-28 | $6.21 | $6.25 | $6.10 | $6.24 | $6.19 | 21,957,040 |
| 2016-07-27 | $6.60 | $6.65 | $6.18 | $6.20 | $6.15 | 51,327,110 |
| 2016-07-26 | $6.45 | $6.63 | $6.42 | $6.62 | $6.56 | 29,454,560 |
| 2016-07-25 | $6.36 | $6.51 | $6.36 | $6.45 | $6.40 | 16,912,550 |
| 2016-07-22 | $6.49 | $6.54 | $6.38 | $6.43 | $6.38 | 26,802,490 |
| 2016-07-21 | $6.44 | $6.58 | $6.43 | $6.50 | $6.45 | 23,647,790 |
| 2016-07-20 | $6.56 | $6.56 | $6.43 | $6.47 | $6.42 | 19,928,260 |
| 2016-07-19 | $6.49 | $6.55 | $6.44 | $6.54 | $6.48 | 19,066,410 |
| 2016-07-18 | $6.73 | $6.73 | $6.47 | $6.49 | $6.44 | 49,725,540 |
| 2016-07-15 | $6.83 | $6.86 | $6.71 | $6.72 | $6.66 | 25,849,970 |
| 2016-07-14 | $6.84 | $6.85 | $6.73 | $6.80 | $6.74 | 27,025,900 |
| 2016-07-13 | $6.68 | $6.89 | $6.68 | $6.86 | $6.80 | 60,941,480 |
| 2016-07-12 | $6.66 | $6.75 | $6.52 | $6.68 | $6.62 | 35,048,600 |
| 2016-07-11 | $6.58 | $6.86 | $6.57 | $6.65 | $6.59 | 43,344,060 |
| 2016-07-08 | $6.69 | $6.70 | $6.60 | $6.61 | $6.55 | 32,178,670 |
| 2016-07-07 | $6.51 | $6.83 | $6.46 | $6.72 | $6.66 | 66,957,570 |
| 2016-07-06 | $6.46 | $6.64 | $6.41 | $6.53 | $6.47 | 41,720,260 |
| 2016-07-05 | $6.35 | $6.48 | $6.33 | $6.46 | $6.41 | 45,815,570 |
| 2016-07-04 | $6.21 | $6.50 | $6.16 | $6.40 | $6.35 | 68,227,710 |
| 2016-07-01 | $6.23 | $6.33 | $6.20 | $6.21 | $6.16 | 25,117,770 |
| 2016-06-30 | $6.39 | $6.45 | $6.15 | $6.25 | $6.20 | 49,211,170 |
| 2016-06-29 | $6.41 | $6.55 | $6.37 | $6.42 | $6.37 | 35,146,860 |
| 2016-06-28 | $6.36 | $6.45 | $6.33 | $6.40 | $6.35 | 16,183,620 |
| 2016-06-27 | $6.19 | $6.44 | $6.18 | $6.39 | $6.34 | 21,340,710 |
| 2016-06-24 | $6.37 | $6.44 | $5.95 | $6.22 | $6.17 | 24,620,850 |
| 2016-06-23 | $6.51 | $6.55 | $6.36 | $6.41 | $6.36 | 20,046,690 |
| 2016-06-22 | $6.42 | $6.62 | $6.37 | $6.52 | $6.46 | 16,921,610 |
| 2016-06-21 | $6.58 | $6.65 | $6.38 | $6.39 | $6.34 | 23,097,790 |
| 2016-06-20 | $6.49 | $6.58 | $6.38 | $6.55 | $6.49 | 19,858,570 |
| 2016-06-17 | $6.59 | $6.64 | $6.40 | $6.49 | $6.44 | 35,444,160 |
| 2016-06-16 | $6.29 | $6.71 | $6.13 | $6.59 | $6.53 | 45,239,310 |
| 2016-06-15 | $6.05 | $6.40 | $6.01 | $6.29 | $6.24 | 18,073,570 |
| 2016-06-14 | $6.16 | $6.23 | $6.02 | $6.10 | $6.05 | 20,403,070 |
| 2016-06-13 | $6.33 | $6.45 | $6.15 | $6.17 | $6.12 | 19,870,430 |
| 2016-06-10 | $6.41 | $6.41 | $6.41 | $6.41 | $6.36 | 0 |
| 2016-06-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.36 | 0 |
| 2016-06-08 | $6.53 | $6.53 | $6.37 | $6.41 | $6.36 | 14,277,090 |
| 2016-06-07 | $6.64 | $6.65 | $6.49 | $6.53 | $6.47 | 15,737,200 |
| 2016-06-06 | $6.63 | $6.78 | $6.58 | $6.64 | $6.58 | 17,355,460 |
| 2016-06-03 | $6.73 | $6.74 | $6.60 | $6.65 | $6.59 | 17,014,030 |
| 2016-06-02 | $6.51 | $6.73 | $6.46 | $6.71 | $6.65 | 26,067,700 |
| 2016-06-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.46 | 0 |
| 2016-05-31 | $6.15 | $6.53 | $6.15 | $6.51 | $6.46 | 28,739,560 |
| 2016-05-30 | $6.34 | $6.34 | $6.10 | $6.13 | $6.08 | 17,694,930 |
| 2016-05-27 | $6.39 | $6.41 | $6.30 | $6.32 | $6.27 | 11,207,960 |
| 2016-05-26 | $6.41 | $6.48 | $6.15 | $6.40 | $6.35 | 18,085,760 |
| 2016-05-25 | $6.52 | $6.61 | $6.40 | $6.43 | $6.38 | 10,441,270 |
| 2016-05-24 | $6.64 | $6.64 | $6.46 | $6.51 | $6.46 | 10,291,450 |
| 2016-05-23 | $6.62 | $6.69 | $6.58 | $6.64 | $6.58 | 14,883,420 |
| 2016-05-20 | $6.56 | $6.67 | $6.44 | $6.63 | $6.57 | 15,409,870 |
| 2016-05-19 | $6.60 | $6.81 | $6.55 | $6.63 | $6.57 | 15,431,380 |
| 2016-05-18 | $6.82 | $6.82 | $6.41 | $6.60 | $6.54 | 18,756,350 |
| 2016-05-17 | $6.86 | $6.92 | $6.76 | $6.84 | $6.78 | 10,081,900 |
| 2016-05-16 | $6.75 | $6.88 | $6.65 | $6.87 | $6.81 | 12,171,270 |
| 2016-05-13 | $6.95 | $6.99 | $6.76 | $6.80 | $6.71 | 14,125,470 |
| 2016-05-12 | $7.10 | $7.10 | $6.80 | $6.93 | $6.84 | 19,418,780 |
| 2016-05-11 | $7.28 | $7.32 | $7.08 | $7.19 | $7.10 | 13,677,660 |
| 2016-05-10 | $7.18 | $7.27 | $7.01 | $7.25 | $7.16 | 20,807,620 |
| 2016-05-09 | $7.19 | $7.25 | $6.90 | $7.19 | $7.10 | 30,006,990 |
| 2016-05-06 | $7.49 | $7.65 | $7.21 | $7.23 | $7.14 | 23,708,820 |
| 2016-05-05 | $7.49 | $7.50 | $7.41 | $7.49 | $7.39 | 10,921,850 |
| 2016-05-04 | $7.49 | $7.58 | $7.43 | $7.50 | $7.40 | 17,616,630 |
| 2016-05-03 | $7.31 | $7.49 | $7.25 | $7.46 | $7.36 | 16,881,290 |
| 2016-05-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.22 | 0 |
| 2016-04-29 | $7.30 | $7.40 | $7.20 | $7.31 | $7.22 | 10,862,990 |
| 2016-04-28 | $7.43 | $7.52 | $7.19 | $7.36 | $7.27 | 19,276,510 |
| 2016-04-27 | $7.60 | $7.68 | $7.35 | $7.49 | $7.39 | 25,907,030 |
| 2016-04-26 | $7.51 | $7.65 | $7.43 | $7.60 | $7.50 | 16,754,700 |
| 2016-04-25 | $7.49 | $7.55 | $7.37 | $7.49 | $7.39 | 15,901,370 |
| 2016-04-22 | $7.42 | $7.53 | $7.19 | $7.48 | $7.38 | 22,088,890 |
| 2016-04-21 | $7.36 | $7.63 | $7.30 | $7.40 | $7.31 | 27,294,510 |
| 2016-04-20 | $7.93 | $7.98 | $7.18 | $7.37 | $7.28 | 42,676,920 |
| 2016-04-19 | $7.84 | $8.06 | $7.70 | $7.89 | $7.79 | 33,710,580 |
| 2016-04-18 | $8.16 | $8.16 | $7.75 | $7.84 | $7.74 | 36,452,980 |
| 2016-04-15 | $8.30 | $8.32 | $8.07 | $8.14 | $8.04 | 30,361,190 |
| 2016-04-14 | $8.38 | $8.45 | $8.10 | $8.29 | $8.18 | 31,428,390 |
| 2016-04-13 | $8.15 | $8.62 | $8.15 | $8.30 | $8.19 | 38,432,840 |
| 2016-04-12 | $8.28 | $8.28 | $7.99 | $8.11 | $8.01 | 27,347,070 |
| 2016-04-11 | $7.95 | $8.33 | $7.94 | $8.18 | $8.08 | 46,520,100 |
| 2016-04-08 | $8.60 | $8.76 | $7.88 | $8.00 | $7.90 | 84,420,920 |
| 2016-04-07 | $9.08 | $9.08 | $8.73 | $8.76 | $8.65 | 33,065,920 |
| 2016-04-06 | $9.06 | $9.18 | $8.92 | $9.06 | $8.94 | 34,012,760 |
| 2016-04-05 | $8.41 | $9.14 | $8.41 | $9.04 | $8.92 | 55,959,240 |
| 2016-04-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.32 | 0 |
| 2016-04-01 | $8.45 | $8.58 | $8.25 | $8.43 | $8.32 | 24,033,900 |
| 2016-03-31 | $8.70 | $8.84 | $8.49 | $8.56 | $8.45 | 36,476,960 |
| 2016-03-30 | $8.60 | $8.75 | $8.40 | $8.68 | $8.57 | 44,221,440 |
| 2016-03-29 | $8.23 | $8.66 | $8.13 | $8.53 | $8.42 | 58,993,910 |
| 2016-03-28 | $7.92 | $8.70 | $7.92 | $8.20 | $8.10 | 58,742,080 |
| 2016-03-25 | $7.94 | $8.05 | $7.75 | $7.95 | $7.85 | 31,022,780 |
| 2016-03-24 | $7.69 | $8.18 | $7.58 | $7.94 | $7.84 | 68,495,100 |
| 2016-03-23 | $7.49 | $7.85 | $7.46 | $7.79 | $7.69 | 47,680,860 |
| 2016-03-22 | $7.59 | $7.73 | $7.41 | $7.55 | $7.45 | 27,175,660 |
| 2016-03-21 | $7.47 | $7.76 | $7.35 | $7.68 | $7.58 | 32,903,390 |
| 2016-03-18 | $7.14 | $7.58 | $7.06 | $7.46 | $7.36 | 35,983,440 |
| 2016-03-17 | $7.05 | $7.16 | $6.89 | $7.11 | $7.02 | 26,371,810 |
| 2016-03-16 | $6.98 | $7.10 | $6.90 | $7.00 | $6.91 | 11,890,290 |
| 2016-03-15 | $7.11 | $7.17 | $6.94 | $6.99 | $6.90 | 14,315,480 |
| 2016-03-14 | $6.92 | $7.20 | $6.92 | $7.10 | $7.01 | 21,199,910 |
| 2016-03-11 | $6.93 | $7.01 | $6.77 | $6.88 | $6.79 | 19,098,740 |
| 2016-03-10 | $7.04 | $7.20 | $6.90 | $7.00 | $6.91 | 17,734,910 |
| 2016-03-09 | $7.00 | $7.08 | $6.92 | $6.98 | $6.89 | 12,571,760 |
| 2016-03-08 | $6.99 | $7.26 | $6.71 | $7.19 | $7.10 | 22,113,620 |
| 2016-03-07 | $7.00 | $7.13 | $6.85 | $7.04 | $6.95 | 20,864,620 |
| 2016-03-04 | $7.26 | $7.41 | $6.87 | $6.89 | $6.80 | 29,556,670 |
| 2016-03-03 | $7.18 | $7.50 | $7.14 | $7.29 | $7.20 | 19,935,370 |
| 2016-03-02 | $6.89 | $7.26 | $6.82 | $7.20 | $7.11 | 23,040,140 |
| 2016-03-01 | $6.88 | $6.98 | $6.49 | $6.92 | $6.83 | 22,527,660 |
| 2016-02-29 | $7.23 | $7.23 | $6.45 | $6.83 | $6.74 | 34,639,760 |
| 2016-02-26 | $7.36 | $7.43 | $7.01 | $7.17 | $7.08 | 22,486,800 |
| 2016-02-25 | $8.06 | $8.11 | $7.25 | $7.25 | $7.16 | 30,671,490 |
| 2016-02-24 | $8.03 | $8.14 | $7.92 | $8.06 | $7.96 | 18,776,760 |
| 2016-02-23 | $8.04 | $8.25 | $7.98 | $8.08 | $7.98 | 22,982,520 |
| 2016-02-22 | $8.10 | $8.17 | $7.97 | $8.08 | $7.98 | 32,705,490 |
| 2016-02-19 | $7.92 | $8.08 | $7.81 | $7.98 | $7.88 | 23,383,310 |
| 2016-02-18 | $7.73 | $8.22 | $7.69 | $8.00 | $7.90 | 42,694,000 |
| 2016-02-17 | $7.65 | $7.85 | $7.57 | $7.67 | $7.57 | 25,855,880 |
| 2016-02-16 | $7.53 | $7.87 | $7.53 | $7.69 | $7.59 | 27,728,020 |
| 2016-02-15 | $7.25 | $7.55 | $6.99 | $7.53 | $7.43 | 19,013,980 |
| 2016-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 0 |
| 2016-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 0 |
| 2016-02-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 0 |
| 2016-02-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 0 |
| 2016-02-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 0 |
| 2016-02-05 | $7.84 | $7.85 | $7.49 | $7.50 | $7.40 | 17,123,610 |
| 2016-02-04 | $7.82 | $7.96 | $7.70 | $7.78 | $7.68 | 26,391,840 |
| 2016-02-03 | $7.80 | $7.84 | $7.57 | $7.80 | $7.70 | 15,418,340 |
| 2016-02-02 | $7.53 | $7.92 | $7.53 | $7.83 | $7.73 | 22,229,690 |
| 2016-02-01 | $7.40 | $7.70 | $7.40 | $7.58 | $7.48 | 27,692,180 |
| 2016-01-29 | $7.00 | $7.80 | $7.00 | $7.56 | $7.46 | 30,514,640 |
| 2016-01-28 | $7.10 | $7.30 | $6.89 | $7.13 | $7.04 | 23,314,800 |
| 2016-01-27 | $7.13 | $7.35 | $6.60 | $7.19 | $7.10 | 44,130,850 |
| 2016-01-26 | $7.60 | $7.95 | $6.98 | $7.14 | $7.05 | 51,349,940 |
| 2016-01-25 | $7.39 | $7.66 | $7.30 | $7.64 | $7.54 | 34,904,110 |
| 2016-01-22 | $7.05 | $7.50 | $6.68 | $7.28 | $7.19 | 30,569,750 |
| 2016-01-21 | $7.17 | $7.44 | $6.83 | $6.89 | $6.80 | 26,564,960 |
| 2016-01-20 | $7.52 | $7.57 | $7.15 | $7.35 | $7.26 | 24,156,340 |
| 2016-01-19 | $7.20 | $7.50 | $7.05 | $7.48 | $7.38 | 30,175,800 |
| 2016-01-18 | $6.66 | $7.25 | $6.66 | $7.18 | $7.09 | 27,827,330 |
| 2016-01-15 | $6.63 | $7.29 | $6.58 | $6.87 | $6.78 | 55,482,100 |
| 2016-01-14 | $6.25 | $6.81 | $5.92 | $6.70 | $6.61 | 41,286,760 |
| 2016-01-13 | $7.17 | $7.23 | $6.43 | $6.48 | $6.40 | 28,546,970 |
| 2016-01-12 | $7.35 | $7.50 | $6.76 | $7.08 | $6.99 | 38,842,590 |
| 2016-01-11 | $7.96 | $8.15 | $7.43 | $7.43 | $7.34 | 37,109,050 |
| 2016-01-08 | $8.40 | $8.55 | $7.38 | $8.26 | $8.15 | 53,614,440 |
| 2016-01-07 | $8.90 | $8.93 | $8.20 | $8.20 | $8.10 | 8,534,200 |
| 2016-01-06 | $8.90 | $9.13 | $8.70 | $9.11 | $8.99 | 35,246,570 |
| 2016-01-05 | $8.55 | $9.49 | $8.40 | $8.94 | $8.83 | 44,384,530 |
| 2016-01-04 | $10.00 | $10.19 | $9.17 | $9.17 | $9.05 | 29,164,000 |
| 2016-01-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.06 | 0 |
| 2015-12-31 | $10.44 | $10.49 | $10.15 | $10.19 | $10.06 | 27,390,680 |
| 2015-12-30 | $10.29 | $10.46 | $10.22 | $10.40 | $10.27 | 26,966,590 |
| 2015-12-29 | $10.20 | $10.42 | $10.01 | $10.23 | $10.10 | 30,733,600 |
| 2015-12-28 | $10.50 | $10.77 | $10.28 | $10.31 | $10.18 | 55,577,250 |
| 2015-12-25 | $10.37 | $10.65 | $10.27 | $10.45 | $10.32 | 50,303,700 |
| 2015-12-24 | $10.34 | $10.58 | $10.05 | $10.44 | $10.31 | 57,552,930 |
| 2015-12-23 | $9.76 | $10.53 | $9.70 | $10.42 | $10.29 | 93,576,280 |
| 2015-12-22 | $9.73 | $9.93 | $9.71 | $9.79 | $9.67 | 30,890,980 |
| 2015-12-21 | $9.84 | $9.96 | $9.65 | $9.82 | $9.69 | 39,184,310 |
| 2015-12-18 | $10.25 | $10.34 | $9.77 | $9.86 | $9.73 | 57,682,270 |
| 2015-12-17 | $10.19 | $10.44 | $10.09 | $10.27 | $10.14 | 57,766,610 |
| 2015-12-16 | $10.12 | $10.29 | $10.01 | $10.17 | $10.04 | 44,229,130 |
| 2015-12-15 | $10.13 | $10.21 | $9.89 | $10.11 | $9.98 | 45,776,100 |
| 2015-12-14 | $9.55 | $10.30 | $9.55 | $10.17 | $10.04 | 73,228,540 |
| 2015-12-11 | $9.46 | $9.79 | $9.30 | $9.65 | $9.53 | 57,967,330 |
| 2015-12-10 | $8.93 | $9.70 | $8.77 | $9.39 | $9.27 | 57,721,350 |
| 2015-12-09 | $8.78 | $8.99 | $8.68 | $8.83 | $8.72 | 24,186,050 |
| 2015-12-08 | $9.16 | $9.16 | $8.75 | $8.78 | $8.67 | 33,014,400 |
| 2015-12-07 | $9.26 | $9.40 | $9.09 | $9.16 | $9.04 | 27,159,690 |
| 2015-12-04 | $9.31 | $9.55 | $9.20 | $9.26 | $9.14 | 30,671,710 |
| 2015-12-03 | $9.35 | $9.49 | $9.09 | $9.44 | $9.32 | 40,382,200 |
| 2015-12-02 | $9.29 | $9.68 | $9.00 | $9.36 | $9.24 | 47,133,580 |
| 2015-12-01 | $9.35 | $9.50 | $9.00 | $9.32 | $9.20 | 44,917,180 |
| 2015-11-30 | $9.00 | $9.45 | $8.58 | $9.37 | $9.25 | 71,077,580 |
| 2015-11-27 | $9.68 | $10.05 | $8.81 | $9.04 | $8.92 | 85,530,030 |
| 2015-11-26 | $9.45 | $10.22 | $9.31 | $9.71 | $9.59 | 82,996,020 |
| 2015-11-25 | $9.16 | $9.49 | $8.90 | $9.44 | $9.32 | 62,561,950 |
| 2015-11-24 | $9.11 | $9.49 | $8.98 | $9.06 | $8.94 | 65,848,430 |
| 2015-11-23 | $9.20 | $9.20 | $8.80 | $8.99 | $8.88 | 83,361,620 |
| 2015-11-20 | $8.22 | $8.99 | $8.18 | $8.99 | $8.88 | 109,421,330 |
| 2015-11-19 | $7.85 | $8.20 | $7.85 | $8.17 | $8.07 | 56,262,720 |
| 2015-11-18 | $7.64 | $8.06 | $7.62 | $7.85 | $7.75 | 66,595,820 |
| 2015-11-17 | $7.87 | $8.07 | $7.60 | $7.64 | $7.54 | 54,133,450 |
| 2015-11-16 | $7.19 | $7.85 | $7.10 | $7.80 | $7.70 | 50,544,560 |
| 2015-11-13 | $7.58 | $7.62 | $7.29 | $7.32 | $7.23 | 44,184,620 |
| 2015-11-12 | $7.65 | $7.85 | $7.50 | $7.68 | $7.58 | 56,722,840 |
| 2015-11-11 | $7.72 | $7.84 | $7.56 | $7.63 | $7.53 | 48,262,260 |
| 2015-11-10 | $7.32 | $7.83 | $7.25 | $7.64 | $7.54 | 72,285,110 |
| 2015-11-09 | $7.11 | $7.47 | $7.10 | $7.27 | $7.18 | 57,114,620 |
| 2015-11-06 | $6.85 | $7.50 | $6.84 | $7.22 | $7.13 | 74,265,730 |
| 2015-11-05 | $6.74 | $6.95 | $6.68 | $6.91 | $6.82 | 64,393,760 |
| 2015-11-04 | $6.43 | $6.85 | $6.43 | $6.79 | $6.70 | 39,013,520 |
| 2015-11-03 | $6.54 | $6.58 | $6.38 | $6.41 | $6.33 | 24,784,880 |
| 2015-11-02 | $6.60 | $6.74 | $6.48 | $6.50 | $6.42 | 29,999,510 |
| 2015-10-30 | $6.74 | $6.86 | $6.60 | $6.69 | $6.60 | 32,763,870 |
| 2015-10-29 | $6.79 | $6.87 | $6.65 | $6.74 | $6.65 | 34,240,550 |
| 2015-10-28 | $7.01 | $7.07 | $6.71 | $6.76 | $6.67 | 61,815,060 |
| 2015-10-27 | $6.75 | $7.17 | $6.66 | $7.11 | $7.02 | 102,036,240 |
| 2015-10-26 | $7.17 | $7.17 | $6.69 | $6.90 | $6.81 | 115,118,570 |
| 2015-10-23 | $6.84 | $6.96 | $6.68 | $6.96 | $6.87 | 153,859,920 |
| 2015-10-22 | $5.73 | $6.33 | $5.73 | $6.33 | $6.25 | 68,814,150 |
| 2015-10-21 | $6.23 | $6.26 | $5.61 | $5.75 | $5.68 | 56,242,920 |
| 2015-10-20 | $6.05 | $6.18 | $6.00 | $6.16 | $6.08 | 37,966,990 |
| 2015-10-19 | $6.15 | $6.21 | $5.97 | $6.05 | $5.97 | 42,313,450 |
| 2015-10-16 | $6.18 | $6.26 | $6.01 | $6.14 | $6.06 | 43,563,060 |
| 2015-10-15 | $5.95 | $6.30 | $5.90 | $6.19 | $6.11 | 49,452,380 |
| 2015-10-14 | $5.94 | $6.13 | $5.85 | $5.96 | $5.88 | 46,505,640 |
| 2015-10-13 | $5.80 | $6.14 | $5.72 | $6.00 | $5.92 | 54,842,590 |
| 2015-10-12 | $5.60 | $5.97 | $5.54 | $5.87 | $5.80 | 54,064,450 |
| 2015-10-09 | $5.40 | $5.62 | $5.32 | $5.50 | $5.43 | 44,470,950 |
| 2015-10-08 | $5.33 | $5.44 | $5.28 | $5.40 | $5.33 | 22,859,480 |
| 2015-10-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.09 | 0 |
| 2015-10-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.09 | 0 |
| 2015-10-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.09 | 0 |
| 2015-10-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.09 | 0 |
| 2015-10-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.09 | 0 |
| 2015-09-30 | $5.20 | $5.22 | $5.14 | $5.16 | $5.09 | 9,373,460 |
| 2015-09-29 | $5.21 | $5.23 | $5.12 | $5.15 | $5.08 | 12,850,480 |
| 2015-09-28 | $5.24 | $5.33 | $5.15 | $5.31 | $5.24 | 12,440,670 |
| 2015-09-25 | $5.36 | $5.45 | $5.15 | $5.21 | $5.14 | 23,154,090 |
| 2015-09-24 | $5.35 | $5.40 | $5.29 | $5.36 | $5.29 | 16,777,000 |
| 2015-09-23 | $5.38 | $5.49 | $5.26 | $5.29 | $5.22 | 25,725,480 |
| 2015-09-22 | $5.52 | $5.65 | $5.42 | $5.50 | $5.43 | 37,041,440 |
| 2015-09-21 | $5.36 | $5.54 | $5.29 | $5.50 | $5.43 | 26,706,830 |
| 2015-09-18 | $5.36 | $5.55 | $5.20 | $5.39 | $5.32 | 24,360,740 |
| 2015-09-17 | $5.62 | $5.72 | $5.30 | $5.34 | $5.27 | 41,462,300 |
| 2015-09-16 | $5.12 | $5.68 | $5.12 | $5.61 | $5.54 | 42,965,980 |
| 2015-09-15 | $5.15 | $5.66 | $4.97 | $5.18 | $5.11 | 57,010,630 |
| 2015-09-14 | $6.06 | $6.09 | $5.36 | $5.36 | $5.29 | 39,924,820 |
| 2015-09-11 | $5.89 | $6.00 | $5.80 | $5.96 | $5.88 | 28,330,390 |
| 2015-09-10 | $5.98 | $6.14 | $5.80 | $5.94 | $5.86 | 55,164,970 |
| 2015-09-09 | $5.66 | $6.18 | $5.55 | $6.14 | $6.06 | 71,794,870 |
| 2015-09-08 | $5.23 | $5.64 | $5.16 | $5.62 | $5.55 | 43,319,290 |
| 2015-09-07 | $5.22 | $5.35 | $5.06 | $5.29 | $5.22 | 45,056,920 |
| 2015-09-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.93 | 0 |
| 2015-09-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.93 | 0 |
| 2015-09-02 | $4.92 | $5.45 | $4.88 | $4.99 | $4.93 | 57,254,980 |
| 2015-09-01 | $5.80 | $5.84 | $5.31 | $5.31 | $5.24 | 54,885,450 |
| 2015-08-31 | $6.30 | $6.30 | $5.85 | $5.90 | $5.82 | 52,527,940 |
| 2015-08-28 | $6.10 | $6.47 | $5.88 | $6.44 | $6.36 | 91,714,450 |
| 2015-08-27 | $6.00 | $6.23 | $5.39 | $6.05 | $5.97 | 87,213,240 |
Guangdong Hec Technology Holding Company Ltd (600673) News Headlines
Recent Guangdong Hec Technology Holding Company Ltd (600673) News
Similar Companies to Guangdong Hec Technology Holding Company Ltd (600673) 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 | -- | -- | -- |