Sichuan Golden Summit Grp JointStock (600678) Exchange: SHG
Data as of July 10, 2025
$8.48 ($0.05) 0.59%
Sichuan Golden Summit Grp JointStock - Daily Information
Click for more stock information on Sichuan Golden Summit Grp JointStock.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.46 |
| Previous Close | $8.48 |
| High | $8.54 |
| Low | $8.37 |
| Adjusted Open | $8.46 |
| Previous Adjusted Close | $8.48 |
| Adjusted High | $8.54 |
| Adjusted Low | $8.37 |
About Sichuan Golden Summit Grp JointStock (600678)
SICHUAN GOLDEN SUMMIT (GROUP) JOINT-STOCK CO., LTD. is principally engaged in the mining, processing and sale of nonmetallic.
Invest in Sichuan Golden Summit Grp JointStock (600678)
Historical Stock Data for Sichuan Golden Summit Grp JointStock (600678)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $8.46 | $8.54 | $8.37 | $8.48 | $8.48 | 24,864,940 |
| 2025-06-27 | $8.44 | $8.50 | $8.38 | $8.43 | $8.43 | 25,704,200 |
| 2025-06-26 | $8.48 | $8.59 | $8.40 | $8.44 | $8.44 | 48,595,870 |
| 2025-06-25 | $8.26 | $9.05 | $8.21 | $8.61 | $8.61 | 81,239,200 |
| 2025-06-24 | $8.01 | $8.29 | $8.00 | $8.23 | $8.23 | 37,460,200 |
| 2025-06-23 | $7.82 | $8.01 | $7.72 | $8.01 | $8.01 | 17,153,300 |
| 2025-06-20 | $7.84 | $7.91 | $7.72 | $7.89 | $7.89 | 15,194,400 |
| 2025-06-19 | $7.99 | $8.04 | $7.84 | $7.86 | $7.86 | 18,131,260 |
| 2025-06-18 | $8.00 | $8.10 | $7.88 | $8.03 | $8.03 | 23,104,900 |
| 2025-06-17 | $8.06 | $8.12 | $7.93 | $8.01 | $8.01 | 15,801,200 |
| 2025-06-13 | $8.19 | $8.19 | $7.82 | $7.83 | $7.83 | 36,165,800 |
| 2025-06-12 | $8.17 | $8.29 | $8.02 | $8.24 | $8.24 | 31,511,400 |
| 2025-06-11 | $8.16 | $8.24 | $8.10 | $8.18 | $8.18 | 24,675,100 |
| 2025-06-10 | $8.28 | $8.30 | $7.98 | $8.11 | $8.11 | 38,586,900 |
| 2025-06-09 | $8.27 | $8.34 | $8.21 | $8.33 | $8.33 | 29,781,580 |
| 2025-06-06 | $8.30 | $8.39 | $8.19 | $8.27 | $8.27 | 34,599,760 |
| 2025-06-05 | $8.53 | $8.61 | $8.23 | $8.33 | $8.33 | 47,762,190 |
| 2025-06-04 | $8.63 | $8.65 | $8.28 | $8.49 | $8.49 | 53,427,780 |
| 2025-06-03 | $8.69 | $8.79 | $8.51 | $8.59 | $8.59 | 62,345,240 |
| 2025-05-30 | $9.35 | $9.35 | $8.58 | $8.72 | $8.72 | 101,812,760 |
| 2025-05-29 | $8.84 | $9.35 | $8.70 | $9.35 | $9.35 | 118,837,510 |
| 2025-05-28 | $7.75 | $8.50 | $7.75 | $8.50 | $8.50 | 54,198,250 |
| 2025-05-27 | $7.75 | $7.76 | $7.60 | $7.73 | $7.73 | 13,465,800 |
| 2025-05-26 | $7.56 | $7.75 | $7.55 | $7.74 | $7.74 | 14,880,260 |
| 2025-05-23 | $7.68 | $7.78 | $7.56 | $7.56 | $7.56 | 17,885,200 |
| 2025-05-22 | $7.90 | $7.90 | $7.69 | $7.70 | $7.70 | 20,205,200 |
| 2025-05-21 | $8.04 | $8.06 | $7.86 | $7.89 | $7.89 | 25,606,400 |
| 2025-05-20 | $7.92 | $8.28 | $7.82 | $8.14 | $8.14 | 47,471,220 |
| 2025-05-19 | $7.77 | $7.98 | $7.73 | $7.93 | $7.93 | 22,922,770 |
| 2025-05-16 | $7.69 | $7.83 | $7.68 | $7.81 | $7.81 | 16,238,430 |
| 2025-05-15 | $7.85 | $7.94 | $7.71 | $7.75 | $7.75 | 21,882,300 |
| 2025-05-14 | $7.90 | $7.96 | $7.75 | $7.88 | $7.88 | 26,842,900 |
| 2025-05-13 | $8.15 | $8.28 | $7.92 | $7.96 | $7.96 | 41,127,920 |
| 2025-05-12 | $8.19 | $8.60 | $8.08 | $8.18 | $8.18 | 67,300,160 |
| 2025-05-09 | $7.95 | $8.50 | $7.67 | $8.27 | $8.27 | 76,038,380 |
| 2025-05-08 | $7.98 | $7.98 | $7.79 | $7.88 | $7.88 | 39,155,520 |
| 2025-05-07 | $8.23 | $8.24 | $7.93 | $8.08 | $8.08 | 57,340,570 |
| 2025-05-06 | $7.87 | $8.40 | $7.69 | $8.23 | $8.23 | 66,102,570 |
| 2025-04-30 | $7.57 | $7.94 | $7.48 | $7.82 | $7.82 | 56,982,040 |
| 2025-04-29 | $8.09 | $8.09 | $7.54 | $7.62 | $7.62 | 77,949,160 |
| 2025-04-28 | $7.07 | $7.59 | $7.05 | $7.59 | $7.59 | 41,066,890 |
| 2025-04-25 | $7.00 | $7.14 | $6.88 | $6.90 | $6.90 | 28,845,200 |
| 2025-04-24 | $6.91 | $7.45 | $6.77 | $7.18 | $7.18 | 38,088,300 |
| 2025-04-23 | $6.85 | $6.99 | $6.85 | $6.91 | $6.91 | 14,365,100 |
| 2025-04-22 | $6.87 | $6.92 | $6.80 | $6.85 | $6.85 | 8,520,400 |
| 2025-04-21 | $6.80 | $6.88 | $6.68 | $6.87 | $6.87 | 10,338,800 |
| 2025-04-18 | $6.74 | $6.85 | $6.67 | $6.78 | $6.78 | 10,640,400 |
| 2025-04-17 | $6.71 | $6.86 | $6.61 | $6.76 | $6.76 | 11,158,900 |
| 2025-04-16 | $6.80 | $6.85 | $6.56 | $6.67 | $6.67 | 10,939,280 |
| 2025-04-15 | $6.81 | $6.99 | $6.75 | $6.84 | $6.84 | 12,153,600 |
| 2025-04-14 | $6.68 | $6.92 | $6.68 | $6.85 | $6.85 | 16,687,300 |
| 2025-04-11 | $6.53 | $6.73 | $6.52 | $6.64 | $6.64 | 12,595,300 |
| 2025-04-10 | $6.56 | $6.73 | $6.56 | $6.63 | $6.63 | 19,068,030 |
| 2025-04-09 | $6.10 | $6.58 | $5.63 | $6.51 | $6.51 | 28,673,800 |
| 2025-04-08 | $6.11 | $6.35 | $5.98 | $6.21 | $6.21 | 21,875,550 |
| 2025-04-07 | $6.83 | $6.83 | $6.41 | $6.41 | $6.41 | 11,060,400 |
| 2025-04-03 | $6.96 | $7.15 | $6.95 | $7.12 | $7.12 | 8,029,750 |
| 2025-04-02 | $7.10 | $7.18 | $7.07 | $7.09 | $7.09 | 7,172,290 |
| 2025-04-01 | $7.09 | $7.20 | $7.09 | $7.11 | $7.11 | 10,282,000 |
| 2025-03-31 | $7.14 | $7.14 | $6.92 | $7.03 | $7.03 | 12,782,070 |
| 2025-03-28 | $7.29 | $7.31 | $7.14 | $7.14 | $7.14 | 11,007,000 |
| 2025-03-27 | $7.38 | $7.38 | $7.21 | $7.30 | $7.30 | 9,550,300 |
| 2025-03-26 | $7.27 | $7.41 | $7.24 | $7.38 | $7.38 | 11,610,100 |
| 2025-03-25 | $7.30 | $7.33 | $7.19 | $7.29 | $7.29 | 12,430,200 |
| 2025-03-24 | $7.56 | $7.63 | $7.14 | $7.31 | $7.31 | 20,927,400 |
| 2025-03-21 | $7.75 | $7.75 | $7.53 | $7.56 | $7.56 | 21,874,830 |
| 2025-03-20 | $7.88 | $7.94 | $7.77 | $7.77 | $7.77 | 25,560,900 |
| 2025-03-19 | $7.88 | $8.18 | $7.78 | $7.98 | $7.98 | 41,541,850 |
| 2025-03-18 | $7.92 | $7.93 | $7.80 | $7.89 | $7.89 | 16,340,940 |
| 2025-03-17 | $7.88 | $7.96 | $7.84 | $7.90 | $7.90 | 19,098,980 |
| 2025-03-14 | $7.83 | $7.90 | $7.72 | $7.88 | $7.88 | 20,945,550 |
| 2025-03-13 | $7.92 | $7.93 | $7.69 | $7.82 | $7.82 | 26,027,190 |
| 2025-03-12 | $8.10 | $8.10 | $7.92 | $7.92 | $7.92 | 27,242,960 |
| 2025-03-11 | $7.96 | $8.06 | $7.88 | $8.01 | $8.01 | 22,840,500 |
| 2025-03-10 | $8.12 | $8.24 | $7.98 | $8.08 | $8.08 | 23,610,120 |
| 2025-03-07 | $8.30 | $8.30 | $8.05 | $8.12 | $8.12 | 47,939,880 |
| 2025-03-06 | $8.30 | $8.66 | $8.02 | $8.49 | $8.49 | 77,772,810 |
| 2025-03-05 | $7.88 | $8.30 | $7.79 | $8.25 | $8.25 | 66,205,220 |
| 2025-03-04 | $7.67 | $7.96 | $7.60 | $7.93 | $7.93 | 44,644,180 |
| 2025-03-03 | $7.57 | $7.78 | $7.51 | $7.67 | $7.67 | 35,980,740 |
| 2025-02-28 | $8.04 | $8.04 | $7.54 | $7.58 | $7.58 | 52,123,750 |
| 2025-02-27 | $8.35 | $8.44 | $7.93 | $8.13 | $8.13 | 70,326,790 |
| 2025-02-26 | $8.04 | $8.86 | $7.90 | $8.62 | $8.62 | 104,168,830 |
| 2025-02-25 | $8.25 | $8.49 | $8.05 | $8.19 | $8.19 | 98,618,650 |
| 2025-02-24 | $8.60 | $10.00 | $8.60 | $8.91 | $8.91 | 133,662,590 |
| 2025-02-20 | $9.59 | $9.59 | $8.88 | $9.59 | $9.59 | 126,808,440 |
| 2025-02-19 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 21,599,230 |
| 2025-02-18 | $7.90 | $7.93 | $7.71 | $7.93 | $7.93 | 39,144,780 |
| 2025-02-17 | $6.90 | $7.21 | $6.89 | $7.21 | $7.21 | 23,754,100 |
| 2025-02-14 | $6.65 | $6.67 | $6.53 | $6.55 | $6.55 | 11,357,440 |
| 2025-02-13 | $6.70 | $6.75 | $6.63 | $6.65 | $6.65 | 13,009,480 |
| 2025-02-12 | $6.65 | $6.73 | $6.63 | $6.71 | $6.71 | 13,625,650 |
| 2025-02-11 | $6.80 | $6.84 | $6.63 | $6.69 | $6.69 | 14,053,750 |
| 2025-02-10 | $6.66 | $6.80 | $6.62 | $6.80 | $6.80 | 19,012,370 |
| 2025-02-07 | $6.57 | $6.86 | $6.52 | $6.68 | $6.68 | 27,379,210 |
| 2025-02-06 | $6.37 | $6.54 | $6.24 | $6.54 | $6.54 | 17,988,900 |
| 2025-02-05 | $6.20 | $6.40 | $6.20 | $6.36 | $6.36 | 16,407,780 |
| 2025-01-27 | $6.19 | $6.35 | $6.14 | $6.18 | $6.18 | 12,023,280 |
| 2025-01-24 | $6.20 | $6.21 | $6.10 | $6.15 | $6.15 | 12,685,230 |
| 2025-01-23 | $6.28 | $6.42 | $6.18 | $6.19 | $6.19 | 11,826,440 |
| 2025-01-22 | $6.25 | $6.31 | $6.16 | $6.20 | $6.20 | 8,189,700 |
| 2025-01-21 | $6.51 | $6.52 | $6.25 | $6.27 | $6.27 | 11,645,510 |
| 2025-01-20 | $6.52 | $6.53 | $6.34 | $6.44 | $6.44 | 11,695,880 |
| 2025-01-17 | $6.48 | $6.70 | $6.40 | $6.44 | $6.44 | 15,746,310 |
| 2025-01-16 | $6.49 | $6.63 | $6.45 | $6.54 | $6.54 | 13,078,300 |
| 2025-01-15 | $6.55 | $6.60 | $6.42 | $6.49 | $6.49 | 12,351,610 |
| 2025-01-14 | $6.26 | $6.55 | $6.26 | $6.55 | $6.55 | 17,275,690 |
| 2025-01-13 | $6.07 | $6.28 | $5.91 | $6.23 | $6.23 | 11,272,600 |
| 2025-01-09 | $6.34 | $6.55 | $6.33 | $6.45 | $6.45 | 12,709,490 |
| 2025-01-08 | $6.27 | $6.41 | $6.15 | $6.37 | $6.37 | 14,831,100 |
| 2025-01-07 | $6.10 | $6.33 | $6.03 | $6.33 | $6.33 | 17,912,770 |
| 2025-01-06 | $5.96 | $6.11 | $5.79 | $6.02 | $6.02 | 14,184,060 |
| 2025-01-03 | $6.40 | $6.46 | $6.03 | $6.04 | $6.04 | 18,408,020 |
| 2025-01-02 | $6.52 | $6.63 | $6.31 | $6.40 | $6.40 | 15,176,200 |
| 2024-12-31 | $6.66 | $6.80 | $6.50 | $6.54 | $6.54 | 14,155,240 |
| 2024-12-30 | $6.70 | $6.70 | $6.50 | $6.59 | $6.59 | 12,130,240 |
| 2024-12-27 | $6.61 | $6.82 | $6.54 | $6.75 | $6.75 | 16,353,500 |
| 2024-12-26 | $6.55 | $6.72 | $6.48 | $6.61 | $6.61 | 13,250,710 |
| 2024-12-25 | $7.10 | $7.13 | $6.60 | $6.61 | $6.61 | 24,992,800 |
| 2024-12-24 | $7.32 | $7.34 | $7.04 | $7.09 | $7.09 | 30,126,290 |
| 2024-12-23 | $7.25 | $7.82 | $7.00 | $7.44 | $7.44 | 41,575,000 |
| 2024-12-20 | $7.35 | $7.38 | $7.25 | $7.29 | $7.29 | 16,842,300 |
| 2024-12-19 | $7.17 | $7.33 | $7.06 | $7.30 | $7.30 | 21,831,730 |
| 2024-12-18 | $7.27 | $7.33 | $7.10 | $7.23 | $7.23 | 14,648,630 |
| 2024-12-17 | $7.71 | $7.71 | $7.20 | $7.24 | $7.24 | 24,541,000 |
| 2024-12-16 | $7.77 | $7.86 | $7.60 | $7.68 | $7.68 | 23,053,560 |
| 2024-12-13 | $7.89 | $8.10 | $7.80 | $7.80 | $7.80 | 30,818,060 |
| 2024-12-12 | $8.06 | $8.07 | $7.80 | $7.89 | $7.89 | 32,733,440 |
| 2024-12-11 | $7.99 | $8.11 | $7.87 | $8.00 | $8.00 | 39,529,970 |
| 2024-12-10 | $8.46 | $8.46 | $8.00 | $8.07 | $8.07 | 63,782,440 |
| 2024-12-09 | $8.00 | $8.67 | $7.79 | $8.27 | $8.27 | 74,422,650 |
| 2024-12-06 | $7.96 | $8.75 | $7.91 | $8.24 | $8.24 | 90,825,150 |
| 2024-12-05 | $7.90 | $8.10 | $7.65 | $7.95 | $7.95 | 59,143,340 |
| 2024-12-04 | $7.79 | $8.13 | $7.51 | $7.85 | $7.85 | 55,677,300 |
| 2024-12-03 | $7.60 | $7.77 | $7.50 | $7.69 | $7.69 | 34,947,300 |
| 2024-12-02 | $7.36 | $7.60 | $7.31 | $7.59 | $7.59 | 33,538,500 |
| 2024-11-29 | $7.25 | $7.34 | $7.13 | $7.28 | $7.28 | 17,942,900 |
| 2024-11-28 | $7.20 | $7.38 | $7.17 | $7.27 | $7.27 | 18,592,670 |
| 2024-11-27 | $7.09 | $7.19 | $6.89 | $7.18 | $7.18 | 15,405,470 |
| 2024-11-26 | $7.26 | $7.26 | $7.10 | $7.15 | $7.15 | 13,933,400 |
| 2024-11-25 | $7.01 | $7.26 | $7.00 | $7.26 | $7.26 | 20,549,100 |
| 2024-11-22 | $7.28 | $7.40 | $7.00 | $7.01 | $7.01 | 27,091,610 |
| 2024-11-21 | $7.19 | $7.65 | $7.17 | $7.45 | $7.45 | 34,241,750 |
| 2024-11-20 | $7.08 | $7.35 | $7.04 | $7.24 | $7.24 | 21,376,530 |
| 2024-11-19 | $6.88 | $7.09 | $6.85 | $7.08 | $7.08 | 18,700,750 |
| 2024-11-18 | $7.30 | $7.39 | $6.81 | $6.93 | $6.93 | 28,056,130 |
| 2024-11-15 | $7.40 | $7.60 | $7.26 | $7.27 | $7.27 | 22,618,500 |
| 2024-11-14 | $7.79 | $7.85 | $7.50 | $7.50 | $7.50 | 20,944,390 |
| 2024-11-13 | $7.64 | $7.79 | $7.50 | $7.78 | $7.78 | 25,450,290 |
| 2024-11-12 | $7.94 | $8.03 | $7.65 | $7.72 | $7.72 | 33,891,430 |
| 2024-11-11 | $7.80 | $7.92 | $7.70 | $7.92 | $7.92 | 35,882,730 |
| 2024-11-08 | $8.28 | $8.30 | $7.83 | $7.90 | $7.90 | 69,520,790 |
| 2024-11-07 | $7.55 | $8.27 | $7.44 | $8.27 | $8.27 | 86,312,010 |
| 2024-11-06 | $7.74 | $7.75 | $7.48 | $7.52 | $7.52 | 38,331,090 |
| 2024-11-05 | $7.40 | $7.98 | $7.29 | $7.75 | $7.75 | 47,428,990 |
| 2024-11-04 | $7.18 | $7.50 | $7.18 | $7.43 | $7.43 | 38,904,140 |
| 2024-11-01 | $8.43 | $8.43 | $7.74 | $7.74 | $7.74 | 66,407,070 |
| 2024-10-31 | $8.00 | $8.80 | $7.83 | $8.60 | $8.60 | 99,388,380 |
| 2024-10-30 | $8.00 | $8.22 | $7.74 | $8.00 | $8.00 | 60,101,410 |
| 2024-10-29 | $8.59 | $8.64 | $8.19 | $8.20 | $8.20 | 79,520,240 |
| 2024-10-28 | $8.15 | $8.67 | $7.82 | $8.65 | $8.65 | 102,201,480 |
| 2024-10-25 | $7.58 | $8.18 | $7.55 | $8.09 | $8.09 | 84,347,030 |
| 2024-10-24 | $7.90 | $7.96 | $7.55 | $7.59 | $7.59 | 72,286,910 |
| 2024-10-23 | $8.39 | $8.39 | $8.04 | $8.08 | $8.08 | 87,418,010 |
| 2024-10-22 | $8.40 | $9.20 | $8.22 | $8.70 | $8.70 | 104,064,660 |
| 2024-10-21 | $9.10 | $9.52 | $8.55 | $8.82 | $8.82 | 142,002,130 |
| 2024-10-18 | $8.20 | $9.50 | $8.13 | $9.50 | $9.50 | 172,404,760 |
| 2024-10-17 | $8.64 | $8.64 | $8.11 | $8.64 | $8.64 | 125,753,030 |
| 2024-10-16 | $7.50 | $7.85 | $7.50 | $7.85 | $7.85 | 26,453,850 |
| 2024-10-15 | $6.81 | $7.14 | $6.68 | $7.14 | $7.14 | 121,464,350 |
| 2024-10-14 | $6.20 | $6.49 | $6.10 | $6.49 | $6.49 | 73,268,030 |
| 2024-10-11 | $5.55 | $6.18 | $5.47 | $5.90 | $5.90 | 52,102,280 |
| 2024-10-10 | $5.49 | $5.93 | $5.41 | $5.62 | $5.62 | 29,793,720 |
| 2024-10-09 | $6.05 | $6.05 | $5.54 | $5.54 | $5.54 | 37,799,330 |
| 2024-10-08 | $6.54 | $6.54 | $5.76 | $6.16 | $6.16 | 59,348,380 |
| 2024-09-30 | $5.69 | $6.02 | $5.47 | $5.95 | $5.95 | 56,624,250 |
| 2024-09-27 | $5.43 | $5.54 | $5.29 | $5.50 | $5.50 | 30,582,530 |
| 2024-09-26 | $5.11 | $5.35 | $5.11 | $5.34 | $5.34 | 35,841,940 |
| 2024-09-25 | $5.18 | $5.28 | $5.13 | $5.15 | $5.15 | 25,645,630 |
| 2024-09-24 | $5.02 | $5.15 | $5.02 | $5.15 | $5.15 | 19,854,030 |
| 2024-09-23 | $4.98 | $5.06 | $4.94 | $5.02 | $5.02 | 7,797,850 |
| 2024-09-20 | $4.99 | $5.05 | $4.96 | $4.99 | $4.99 | 6,678,500 |
| 2024-09-19 | $4.98 | $5.05 | $4.93 | $5.02 | $5.02 | 10,174,900 |
| 2024-09-18 | $4.90 | $4.97 | $4.85 | $4.94 | $4.94 | 6,944,400 |
| 2024-09-13 | $4.98 | $5.01 | $4.93 | $4.93 | $4.93 | 5,702,700 |
| 2024-09-12 | $4.99 | $5.06 | $4.98 | $4.98 | $4.98 | 5,353,050 |
| 2024-09-11 | $5.05 | $5.05 | $4.97 | $4.99 | $4.99 | 4,830,100 |
| 2024-09-10 | $5.05 | $5.10 | $4.98 | $5.04 | $5.04 | 8,212,400 |
| 2024-09-09 | $4.90 | $5.14 | $4.86 | $5.07 | $5.07 | 13,550,600 |
| 2024-09-06 | $5.05 | $5.07 | $4.93 | $4.94 | $4.94 | 11,868,700 |
| 2024-09-05 | $5.08 | $5.10 | $5.06 | $5.07 | $5.07 | 7,611,800 |
| 2024-09-04 | $5.08 | $5.12 | $5.05 | $5.06 | $5.06 | 7,130,400 |
| 2024-09-03 | $5.06 | $5.13 | $5.05 | $5.09 | $5.09 | 8,390,140 |
| 2024-09-02 | $5.10 | $5.16 | $5.06 | $5.06 | $5.06 | 10,863,200 |
| 2024-08-30 | $5.05 | $5.21 | $5.05 | $5.14 | $5.14 | 20,052,950 |
| 2024-08-29 | $5.24 | $5.24 | $5.03 | $5.12 | $5.12 | 16,362,380 |
| 2024-08-28 | $5.02 | $5.24 | $4.96 | $5.14 | $5.14 | 19,114,260 |
| 2024-08-27 | $5.05 | $5.15 | $4.99 | $5.03 | $5.03 | 11,981,900 |
| 2024-08-26 | $5.15 | $5.20 | $5.07 | $5.11 | $5.11 | 15,314,380 |
| 2024-08-23 | $4.96 | $5.25 | $4.84 | $5.15 | $5.15 | 22,474,610 |
| 2024-08-22 | $5.05 | $5.10 | $4.98 | $4.98 | $4.98 | 14,321,200 |
| 2024-08-21 | $5.15 | $5.18 | $5.06 | $5.07 | $5.07 | 16,154,780 |
| 2024-08-20 | $5.33 | $5.33 | $5.13 | $5.20 | $5.20 | 18,882,800 |
| 2024-08-19 | $5.28 | $5.32 | $5.20 | $5.28 | $5.28 | 19,223,100 |
| 2024-08-16 | $5.42 | $5.51 | $5.25 | $5.29 | $5.29 | 33,937,300 |
| 2024-08-15 | $5.55 | $5.67 | $5.47 | $5.48 | $5.48 | 60,444,960 |
| 2024-08-14 | $5.44 | $5.95 | $5.44 | $5.77 | $5.77 | 68,753,440 |
| 2024-08-13 | $5.19 | $5.47 | $5.13 | $5.41 | $5.41 | 30,896,310 |
| 2024-08-12 | $5.17 | $5.47 | $5.01 | $5.28 | $5.28 | 29,311,220 |
| 2024-08-09 | $5.16 | $5.45 | $5.13 | $5.21 | $5.21 | 21,632,180 |
| 2024-08-08 | $5.18 | $5.28 | $5.00 | $5.15 | $5.15 | 14,556,200 |
| 2024-08-07 | $5.15 | $5.22 | $5.11 | $5.18 | $5.18 | 11,290,430 |
| 2024-08-06 | $5.18 | $5.23 | $5.06 | $5.17 | $5.17 | 14,471,760 |
| 2024-08-05 | $5.32 | $5.39 | $5.13 | $5.13 | $5.13 | 20,286,960 |
| 2024-08-02 | $5.40 | $5.63 | $5.32 | $5.33 | $5.33 | 26,677,810 |
| 2024-08-01 | $5.30 | $5.79 | $5.27 | $5.50 | $5.50 | 41,110,720 |
| 2024-07-31 | $5.15 | $5.33 | $5.15 | $5.30 | $5.30 | 20,031,040 |
| 2024-07-30 | $5.12 | $5.21 | $5.10 | $5.18 | $5.18 | 10,684,310 |
| 2024-07-29 | $5.27 | $5.30 | $5.16 | $5.17 | $5.17 | 13,151,760 |
| 2024-07-26 | $5.24 | $5.34 | $5.18 | $5.27 | $5.27 | 18,790,310 |
| 2024-07-25 | $5.16 | $5.35 | $5.11 | $5.29 | $5.29 | 22,863,000 |
| 2024-07-24 | $5.02 | $5.50 | $5.01 | $5.23 | $5.23 | 34,675,380 |
| 2024-07-23 | $5.03 | $5.20 | $4.96 | $5.08 | $5.08 | 17,880,800 |
| 2024-07-22 | $5.05 | $5.07 | $4.97 | $5.01 | $5.01 | 9,145,160 |
| 2024-07-19 | $4.93 | $5.21 | $4.88 | $5.05 | $5.05 | 15,438,700 |
| 2024-07-18 | $4.91 | $5.06 | $4.89 | $4.98 | $4.98 | 11,311,000 |
| 2024-07-17 | $4.98 | $5.27 | $4.96 | $5.04 | $5.04 | 17,352,560 |
| 2024-07-16 | $4.93 | $4.99 | $4.90 | $4.96 | $4.96 | 7,917,000 |
| 2024-07-15 | $5.02 | $5.07 | $4.95 | $4.96 | $4.96 | 13,994,510 |
| 2024-07-12 | $4.93 | $5.40 | $4.89 | $5.12 | $5.12 | 28,238,110 |
| 2024-07-11 | $4.85 | $4.99 | $4.83 | $4.93 | $4.93 | 11,100,060 |
| 2024-07-10 | $4.88 | $4.90 | $4.78 | $4.78 | $4.78 | 10,816,500 |
| 2024-07-09 | $4.95 | $5.00 | $4.75 | $4.98 | $4.98 | 11,087,600 |
| 2024-07-08 | $4.99 | $5.08 | $4.86 | $4.89 | $4.89 | 9,197,800 |
| 2024-07-05 | $4.92 | $5.04 | $4.83 | $4.98 | $4.98 | 9,010,810 |
| 2024-07-04 | $5.13 | $5.16 | $4.90 | $4.91 | $4.91 | 12,002,100 |
| 2024-07-03 | $5.26 | $5.27 | $5.10 | $5.11 | $5.11 | 11,225,400 |
| 2024-07-02 | $5.26 | $5.30 | $5.22 | $5.25 | $5.25 | 11,104,800 |
| 2024-07-01 | $5.21 | $5.27 | $5.15 | $5.27 | $5.27 | 15,254,620 |
| 2024-06-28 | $5.25 | $5.33 | $5.19 | $5.21 | $5.21 | 18,883,600 |
| 2024-06-27 | $5.50 | $5.60 | $5.20 | $5.21 | $5.21 | 33,748,480 |
| 2024-06-26 | $4.86 | $5.37 | $4.74 | $5.37 | $5.37 | 17,581,580 |
| 2024-06-25 | $4.90 | $4.97 | $4.82 | $4.88 | $4.88 | 8,211,960 |
| 2024-06-24 | $5.08 | $5.08 | $4.86 | $4.87 | $4.87 | 13,787,400 |
| 2024-06-21 | $5.08 | $5.19 | $4.99 | $5.13 | $5.13 | 9,628,800 |
| 2024-06-20 | $5.16 | $5.28 | $5.08 | $5.09 | $5.09 | 14,226,600 |
| 2024-06-19 | $5.22 | $5.28 | $5.16 | $5.20 | $5.20 | 13,081,200 |
| 2024-06-18 | $5.11 | $5.20 | $5.09 | $5.17 | $5.17 | 10,502,300 |
| 2024-06-17 | $5.05 | $5.26 | $5.00 | $5.11 | $5.11 | 12,852,800 |
| 2024-06-14 | $5.15 | $5.15 | $5.02 | $5.10 | $5.10 | 6,867,700 |
| 2024-06-13 | $5.19 | $5.26 | $5.09 | $5.10 | $5.10 | 10,824,500 |
| 2024-06-12 | $5.11 | $5.18 | $5.07 | $5.17 | $5.17 | 11,380,330 |
| 2024-06-11 | $5.25 | $5.26 | $4.98 | $5.09 | $5.09 | 13,816,170 |
| 2024-06-07 | $4.88 | $5.35 | $4.88 | $5.24 | $5.24 | 26,373,430 |
| 2024-06-06 | $5.10 | $5.21 | $4.80 | $4.86 | $4.86 | 18,977,760 |
| 2024-06-05 | $5.35 | $5.35 | $5.13 | $5.14 | $5.14 | 10,441,200 |
| 2024-06-04 | $5.42 | $5.42 | $5.21 | $5.29 | $5.29 | 12,025,100 |
| 2024-06-03 | $5.60 | $5.60 | $5.31 | $5.39 | $5.39 | 14,058,330 |
| 2024-05-31 | $5.62 | $5.63 | $5.52 | $5.55 | $5.55 | 10,444,300 |
| 2024-05-30 | $5.60 | $5.76 | $5.51 | $5.63 | $5.63 | 13,823,500 |
| 2024-05-29 | $5.65 | $5.73 | $5.58 | $5.64 | $5.64 | 11,722,800 |
| 2024-05-28 | $5.75 | $5.75 | $5.57 | $5.60 | $5.60 | 11,680,760 |
| 2024-05-27 | $5.68 | $5.74 | $5.50 | $5.72 | $5.72 | 16,250,100 |
| 2024-05-24 | $5.89 | $5.94 | $5.66 | $5.68 | $5.68 | 21,119,500 |
| 2024-05-23 | $6.18 | $6.20 | $5.83 | $5.89 | $5.89 | 29,803,100 |
| 2024-05-22 | $6.12 | $6.32 | $6.10 | $6.25 | $6.25 | 29,328,840 |
| 2024-05-21 | $6.14 | $6.24 | $6.04 | $6.11 | $6.11 | 16,531,400 |
| 2024-05-20 | $6.27 | $6.27 | $6.14 | $6.18 | $6.18 | 22,495,280 |
| 2024-05-17 | $6.29 | $6.30 | $6.11 | $6.26 | $6.26 | 32,445,300 |
| 2024-05-16 | $6.02 | $6.45 | $6.02 | $6.33 | $6.33 | 48,716,150 |
| 2024-05-15 | $6.05 | $6.15 | $5.95 | $6.01 | $6.01 | 22,593,500 |
| 2024-05-14 | $6.13 | $6.25 | $6.02 | $6.11 | $6.11 | 31,259,000 |
| 2024-05-13 | $6.04 | $6.48 | $5.91 | $6.28 | $6.28 | 47,367,710 |
| 2024-05-10 | $6.46 | $6.49 | $6.12 | $6.17 | $6.17 | 50,780,310 |
| 2024-05-09 | $6.52 | $6.84 | $6.29 | $6.56 | $6.56 | 77,787,310 |
| 2024-05-08 | $6.48 | $6.96 | $6.35 | $6.88 | $6.88 | 101,938,310 |
| 2024-05-07 | $5.76 | $6.33 | $5.75 | $6.33 | $6.33 | 55,412,610 |
| 2024-05-06 | $5.65 | $5.82 | $5.65 | $5.75 | $5.75 | 19,820,780 |
| 2024-04-30 | $5.75 | $5.80 | $5.52 | $5.63 | $5.63 | 22,624,800 |
| 2024-04-29 | $5.58 | $5.80 | $5.56 | $5.80 | $5.80 | 25,413,010 |
| 2024-04-26 | $5.46 | $5.66 | $5.42 | $5.60 | $5.60 | 24,444,500 |
| 2024-04-25 | $5.60 | $5.85 | $5.53 | $5.57 | $5.57 | 28,171,200 |
| 2024-04-24 | $5.50 | $5.66 | $5.40 | $5.58 | $5.58 | 29,928,300 |
| 2024-04-23 | $5.32 | $5.34 | $5.20 | $5.24 | $5.24 | 14,239,100 |
| 2024-04-22 | $5.61 | $5.64 | $5.20 | $5.27 | $5.27 | 21,647,500 |
| 2024-04-19 | $5.48 | $5.75 | $5.40 | $5.56 | $5.56 | 27,017,100 |
| 2024-04-18 | $5.54 | $5.81 | $5.48 | $5.52 | $5.52 | 44,136,450 |
| 2024-04-17 | $4.85 | $5.54 | $4.85 | $5.54 | $5.54 | 22,801,850 |
| 2024-04-16 | $5.48 | $5.50 | $5.04 | $5.04 | $5.04 | 29,860,100 |
| 2024-04-15 | $6.09 | $6.10 | $5.51 | $5.60 | $5.60 | 32,069,200 |
| 2024-04-12 | $6.16 | $6.23 | $6.06 | $6.08 | $6.08 | 13,990,910 |
| 2024-04-11 | $6.09 | $6.26 | $6.02 | $6.16 | $6.16 | 18,340,150 |
| 2024-04-10 | $6.24 | $6.25 | $5.96 | $6.12 | $6.12 | 26,784,940 |
| 2024-04-09 | $6.31 | $6.43 | $6.19 | $6.27 | $6.27 | 21,840,180 |
| 2024-04-08 | $6.79 | $6.82 | $6.33 | $6.36 | $6.36 | 34,718,580 |
| 2024-04-03 | $7.00 | $7.06 | $6.70 | $6.78 | $6.78 | 28,705,700 |
| 2024-04-02 | $7.20 | $7.27 | $7.02 | $7.06 | $7.06 | 32,067,170 |
| 2024-04-01 | $6.87 | $7.27 | $6.82 | $7.21 | $7.21 | 45,732,040 |
| 2024-03-29 | $6.98 | $7.13 | $6.73 | $6.88 | $6.88 | 33,977,420 |
| 2024-03-28 | $6.70 | $7.17 | $6.66 | $6.97 | $6.97 | 42,015,720 |
| 2024-03-27 | $7.74 | $7.74 | $6.96 | $6.96 | $6.96 | 54,212,780 |
| 2024-03-26 | $7.39 | $7.75 | $6.91 | $7.73 | $7.73 | 60,938,800 |
| 2024-03-25 | $7.48 | $7.90 | $7.46 | $7.49 | $7.49 | 81,896,180 |
| 2024-03-22 | $8.00 | $8.66 | $7.77 | $8.29 | $8.29 | 139,062,750 |
| 2024-03-21 | $7.17 | $7.88 | $7.02 | $7.88 | $7.88 | 102,996,060 |
| 2024-03-20 | $7.09 | $7.21 | $7.01 | $7.16 | $7.16 | 36,617,730 |
| 2024-03-19 | $7.12 | $7.37 | $7.05 | $7.11 | $7.11 | 46,190,110 |
| 2024-03-18 | $6.82 | $7.17 | $6.80 | $7.16 | $7.16 | 58,235,730 |
| 2024-03-15 | $6.83 | $6.84 | $6.62 | $6.76 | $6.76 | 38,653,430 |
| 2024-03-14 | $7.25 | $7.30 | $6.71 | $6.85 | $6.85 | 59,170,500 |
| 2024-03-13 | $7.15 | $7.49 | $7.05 | $7.36 | $7.36 | 64,234,640 |
| 2024-03-12 | $7.34 | $7.46 | $7.16 | $7.32 | $7.32 | 63,665,860 |
| 2024-03-11 | $7.45 | $7.58 | $7.09 | $7.34 | $7.34 | 78,239,130 |
| 2024-03-08 | $8.05 | $8.29 | $7.49 | $7.61 | $7.61 | 116,369,850 |
| 2024-03-07 | $7.15 | $8.02 | $7.12 | $8.02 | $8.02 | 144,884,910 |
| 2024-03-06 | $7.18 | $7.64 | $7.04 | $7.29 | $7.29 | 106,132,700 |
| 2024-03-05 | $7.62 | $8.74 | $7.62 | $7.70 | $7.70 | 155,119,860 |
| 2024-03-04 | $8.47 | $8.47 | $7.01 | $8.47 | $8.47 | 177,350,240 |
| 2024-03-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 3,347,900 |
| 2024-02-29 | $6.86 | $7.00 | $6.68 | $7.00 | $7.00 | 38,411,410 |
| 2024-02-28 | $6.23 | $6.36 | $5.95 | $6.36 | $6.36 | 93,117,970 |
| 2024-02-27 | $5.34 | $5.78 | $5.22 | $5.78 | $5.78 | 26,512,050 |
| 2024-02-26 | $5.15 | $5.43 | $5.11 | $5.25 | $5.25 | 39,966,300 |
| 2024-02-23 | $5.04 | $5.23 | $4.98 | $5.16 | $5.16 | 43,127,380 |
| 2024-02-22 | $5.00 | $5.13 | $4.79 | $5.10 | $5.10 | 56,543,880 |
| 2024-02-21 | $4.42 | $4.91 | $4.37 | $4.91 | $4.91 | 27,096,260 |
| 2024-02-20 | $4.30 | $4.49 | $4.15 | $4.46 | $4.46 | 30,588,170 |
| 2024-02-19 | $4.06 | $4.28 | $4.05 | $4.28 | $4.28 | 43,026,280 |
| 2024-02-08 | $3.70 | $4.07 | $3.51 | $4.01 | $4.01 | 48,762,370 |
| 2024-02-07 | $4.35 | $4.35 | $3.86 | $3.86 | $3.86 | 46,303,900 |
| 2024-02-06 | $4.35 | $4.53 | $4.28 | $4.29 | $4.29 | 40,517,550 |
| 2024-02-05 | $5.22 | $5.25 | $4.75 | $4.75 | $4.75 | 17,021,000 |
| 2024-02-02 | $5.51 | $5.70 | $5.07 | $5.28 | $5.28 | 28,379,920 |
| 2024-02-01 | $5.78 | $5.82 | $5.42 | $5.54 | $5.54 | 18,515,650 |
| 2024-01-31 | $6.25 | $6.27 | $5.70 | $5.77 | $5.77 | 21,190,170 |
| 2024-01-30 | $6.27 | $6.47 | $6.15 | $6.18 | $6.18 | 18,857,200 |
| 2024-01-29 | $6.71 | $6.89 | $6.46 | $6.48 | $6.48 | 25,938,000 |
| 2024-01-26 | $6.68 | $6.98 | $6.63 | $6.78 | $6.78 | 42,015,530 |
| 2024-01-25 | $6.53 | $6.70 | $6.48 | $6.68 | $6.68 | 22,086,610 |
| 2024-01-24 | $6.42 | $6.58 | $6.31 | $6.52 | $6.52 | 21,658,100 |
| 2024-01-23 | $6.34 | $6.43 | $6.24 | $6.41 | $6.41 | 22,273,900 |
| 2024-01-22 | $6.73 | $6.74 | $6.28 | $6.31 | $6.31 | 27,157,240 |
| 2024-01-19 | $6.92 | $6.92 | $6.70 | $6.73 | $6.73 | 26,868,740 |
| 2024-01-18 | $6.92 | $7.04 | $6.73 | $6.93 | $6.93 | 38,623,850 |
| 2024-01-17 | $7.27 | $7.36 | $6.98 | $6.98 | $6.98 | 38,935,000 |
| 2024-01-16 | $7.26 | $7.49 | $7.11 | $7.31 | $7.31 | 49,951,940 |
| 2024-01-15 | $7.20 | $7.37 | $7.10 | $7.26 | $7.26 | 47,818,710 |
| 2024-01-12 | $7.16 | $7.42 | $7.08 | $7.20 | $7.20 | 55,036,870 |
| 2024-01-11 | $7.06 | $7.20 | $7.03 | $7.20 | $7.20 | 24,262,300 |
| 2024-01-10 | $7.15 | $7.16 | $7.02 | $7.04 | $7.04 | 18,621,000 |
| 2024-01-09 | $7.15 | $7.26 | $7.07 | $7.18 | $7.18 | 20,999,270 |
| 2024-01-08 | $7.19 | $7.25 | $7.12 | $7.13 | $7.13 | 23,252,900 |
| 2024-01-05 | $7.42 | $7.47 | $7.12 | $7.17 | $7.17 | 35,671,350 |
| 2024-01-04 | $7.79 | $7.81 | $7.31 | $7.45 | $7.45 | 46,347,200 |
| 2024-01-03 | $7.97 | $8.03 | $7.71 | $7.82 | $7.82 | 38,056,710 |
| 2024-01-02 | $8.15 | $8.16 | $7.94 | $7.97 | $7.97 | 33,109,950 |
| 2024-01-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-12-29 | $7.96 | $8.12 | $7.93 | $8.05 | $8.05 | 38,719,590 |
| 2023-12-28 | $8.23 | $8.36 | $7.93 | $7.96 | $7.96 | 58,382,540 |
| 2023-12-27 | $8.16 | $8.47 | $7.68 | $8.31 | $8.31 | 72,146,210 |
| 2023-12-26 | $7.96 | $8.36 | $7.92 | $8.30 | $8.30 | 78,426,120 |
| 2023-12-25 | $8.08 | $8.18 | $7.70 | $8.04 | $8.04 | 69,916,270 |
| 2023-12-22 | $8.49 | $8.72 | $7.95 | $8.19 | $8.19 | 87,165,780 |
| 2023-12-21 | $9.05 | $9.28 | $8.33 | $8.50 | $8.50 | 96,142,010 |
| 2023-12-20 | $9.02 | $9.35 | $8.80 | $9.15 | $9.15 | 106,492,230 |
| 2023-12-19 | $8.84 | $9.09 | $8.71 | $8.71 | $8.71 | 97,895,960 |
| 2023-12-18 | $10.19 | $10.20 | $9.68 | $9.68 | $9.68 | 40,858,900 |
| 2023-12-15 | $10.21 | $10.96 | $10.20 | $10.75 | $10.75 | 146,846,730 |
| 2023-12-14 | $11.20 | $11.70 | $9.91 | $10.21 | $10.21 | 180,427,650 |
| 2023-12-13 | $10.70 | $10.77 | $10.40 | $10.77 | $10.77 | 85,893,810 |
| 2023-12-12 | $8.93 | $9.79 | $8.73 | $9.79 | $9.79 | 126,095,860 |
| 2023-12-11 | $8.70 | $8.90 | $8.70 | $8.90 | $8.90 | 24,798,340 |
| 2023-12-08 | $8.09 | $8.09 | $7.70 | $8.09 | $8.09 | 116,669,720 |
| 2023-12-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 7,136,790 |
| 2023-12-06 | $5.88 | $6.68 | $5.86 | $6.68 | $6.68 | 34,478,030 |
| 2023-12-05 | $5.78 | $6.34 | $5.73 | $6.07 | $6.07 | 51,719,200 |
| 2023-12-04 | $5.74 | $5.81 | $5.69 | $5.76 | $5.76 | 5,979,500 |
| 2023-12-01 | $5.64 | $5.74 | $5.61 | $5.72 | $5.72 | 6,309,400 |
| 2023-11-30 | $5.69 | $5.71 | $5.60 | $5.64 | $5.64 | 3,953,600 |
| 2023-11-29 | $5.81 | $5.81 | $5.66 | $5.69 | $5.69 | 4,656,870 |
| 2023-11-28 | $5.65 | $5.74 | $5.63 | $5.73 | $5.73 | 4,345,400 |
| 2023-11-27 | $5.67 | $5.70 | $5.63 | $5.65 | $5.65 | 3,993,800 |
| 2023-11-24 | $5.70 | $5.74 | $5.65 | $5.69 | $5.69 | 3,281,950 |
| 2023-11-23 | $5.65 | $5.75 | $5.64 | $5.72 | $5.72 | 3,834,100 |
| 2023-11-22 | $5.67 | $5.73 | $5.66 | $5.67 | $5.67 | 3,725,600 |
| 2023-11-21 | $5.65 | $5.77 | $5.64 | $5.68 | $5.68 | 5,265,510 |
| 2023-11-20 | $5.60 | $5.69 | $5.56 | $5.65 | $5.65 | 4,690,300 |
| 2023-11-17 | $5.59 | $5.63 | $5.54 | $5.60 | $5.60 | 3,632,250 |
| 2023-11-16 | $5.53 | $5.63 | $5.53 | $5.59 | $5.59 | 3,289,500 |
| 2023-11-15 | $5.60 | $5.64 | $5.57 | $5.60 | $5.60 | 3,661,700 |
| 2023-11-14 | $5.63 | $5.63 | $5.53 | $5.56 | $5.56 | 2,970,000 |
| 2023-11-13 | $5.52 | $5.60 | $5.50 | $5.59 | $5.59 | 5,242,550 |
| 2023-11-10 | $5.49 | $5.52 | $5.43 | $5.48 | $5.48 | 2,867,160 |
| 2023-11-09 | $5.52 | $5.54 | $5.47 | $5.49 | $5.49 | 2,736,730 |
| 2023-11-08 | $5.54 | $5.56 | $5.50 | $5.53 | $5.53 | 3,510,650 |
| 2023-11-07 | $5.50 | $5.53 | $5.46 | $5.51 | $5.51 | 3,879,200 |
| 2023-11-06 | $5.44 | $5.54 | $5.44 | $5.49 | $5.49 | 5,470,200 |
| 2023-11-03 | $5.46 | $5.48 | $5.42 | $5.43 | $5.43 | 3,571,500 |
| 2023-11-02 | $5.42 | $5.49 | $5.41 | $5.44 | $5.44 | 4,358,400 |
| 2023-11-01 | $5.45 | $5.48 | $5.41 | $5.47 | $5.47 | 4,842,900 |
| 2023-10-31 | $5.45 | $5.45 | $5.39 | $5.43 | $5.43 | 4,037,050 |
| 2023-10-30 | $5.42 | $5.50 | $5.37 | $5.43 | $5.43 | 7,383,450 |
| 2023-10-27 | $5.43 | $5.55 | $5.39 | $5.49 | $5.49 | 5,338,200 |
| 2023-10-26 | $5.50 | $5.53 | $5.41 | $5.43 | $5.43 | 6,694,890 |
| 2023-10-25 | $5.43 | $5.59 | $5.42 | $5.51 | $5.51 | 14,746,040 |
| 2023-10-24 | $5.12 | $5.30 | $5.08 | $5.30 | $5.30 | 6,017,530 |
| 2023-10-23 | $5.22 | $5.22 | $5.03 | $5.08 | $5.08 | 4,082,800 |
| 2023-10-20 | $5.21 | $5.29 | $5.20 | $5.24 | $5.24 | 2,035,950 |
| 2023-10-19 | $5.23 | $5.31 | $5.18 | $5.23 | $5.23 | 2,976,850 |
| 2023-10-18 | $5.32 | $5.35 | $5.22 | $5.23 | $5.23 | 3,363,500 |
| 2023-10-17 | $5.39 | $5.41 | $5.30 | $5.31 | $5.31 | 3,675,250 |
| 2023-10-16 | $5.34 | $5.41 | $5.33 | $5.39 | $5.39 | 3,218,250 |
| 2023-10-13 | $5.39 | $5.39 | $5.31 | $5.32 | $5.32 | 4,190,950 |
| 2023-10-12 | $5.36 | $5.42 | $5.34 | $5.41 | $5.41 | 3,653,200 |
| 2023-10-11 | $5.39 | $5.39 | $5.31 | $5.36 | $5.36 | 3,031,350 |
| 2023-10-10 | $5.40 | $5.43 | $5.36 | $5.38 | $5.38 | 3,699,100 |
| 2023-10-09 | $5.52 | $5.53 | $5.35 | $5.38 | $5.38 | 7,119,760 |
| 2023-09-28 | $5.44 | $5.56 | $5.44 | $5.52 | $5.52 | 5,091,310 |
| 2023-09-27 | $5.43 | $5.49 | $5.41 | $5.43 | $5.43 | 3,665,500 |
| 2023-09-26 | $5.47 | $5.48 | $5.42 | $5.42 | $5.42 | 2,415,500 |
| 2023-09-25 | $5.55 | $5.56 | $5.44 | $5.47 | $5.47 | 3,877,100 |
| 2023-09-22 | $5.48 | $5.56 | $5.42 | $5.55 | $5.55 | 3,663,800 |
| 2023-09-21 | $5.48 | $5.57 | $5.46 | $5.50 | $5.50 | 3,334,800 |
| 2023-09-20 | $5.49 | $5.55 | $5.46 | $5.51 | $5.51 | 3,050,760 |
| 2023-09-19 | $5.53 | $5.58 | $5.50 | $5.51 | $5.51 | 3,079,860 |
| 2023-09-18 | $5.44 | $5.57 | $5.41 | $5.54 | $5.54 | 3,832,380 |
| 2023-09-15 | $5.50 | $5.52 | $5.40 | $5.46 | $5.46 | 3,031,700 |
| 2023-09-14 | $5.51 | $5.52 | $5.41 | $5.44 | $5.44 | 4,220,900 |
| 2023-09-13 | $5.52 | $5.62 | $5.48 | $5.51 | $5.51 | 5,205,000 |
| 2023-09-12 | $5.51 | $5.57 | $5.45 | $5.53 | $5.53 | 5,060,300 |
| 2023-09-11 | $5.53 | $5.59 | $5.41 | $5.52 | $5.52 | 4,451,600 |
| 2023-09-08 | $5.56 | $5.62 | $5.51 | $5.53 | $5.53 | 3,106,430 |
| 2023-09-07 | $5.64 | $5.67 | $5.56 | $5.56 | $5.56 | 2,985,290 |
| 2023-09-06 | $5.64 | $5.65 | $5.59 | $5.63 | $5.63 | 2,665,700 |
| 2023-09-05 | $5.70 | $5.70 | $5.60 | $5.63 | $5.63 | 3,611,070 |
| 2023-09-04 | $5.54 | $5.71 | $5.52 | $5.70 | $5.70 | 6,010,400 |
| 2023-09-01 | $5.53 | $5.60 | $5.48 | $5.53 | $5.53 | 3,303,610 |
| 2023-08-31 | $5.60 | $5.62 | $5.51 | $5.53 | $5.53 | 3,795,000 |
| 2023-08-30 | $5.62 | $5.66 | $5.57 | $5.60 | $5.60 | 4,168,200 |
| 2023-08-29 | $5.47 | $5.60 | $5.45 | $5.58 | $5.58 | 4,438,700 |
| 2023-08-28 | $5.58 | $5.63 | $5.45 | $5.49 | $5.49 | 7,367,450 |
| 2023-08-25 | $5.34 | $5.44 | $5.28 | $5.31 | $5.31 | 3,799,230 |
| 2023-08-24 | $5.41 | $5.43 | $5.31 | $5.33 | $5.33 | 3,246,360 |
| 2023-08-23 | $5.53 | $5.53 | $5.40 | $5.41 | $5.41 | 3,350,400 |
| 2023-08-22 | $5.58 | $5.60 | $5.42 | $5.53 | $5.53 | 3,315,810 |
| 2023-08-21 | $5.56 | $5.63 | $5.54 | $5.54 | $5.54 | 3,180,600 |
| 2023-08-18 | $5.59 | $5.66 | $5.54 | $5.55 | $5.55 | 3,028,700 |
| 2023-08-17 | $5.58 | $5.63 | $5.46 | $5.62 | $5.62 | 3,933,200 |
| 2023-08-16 | $5.57 | $5.61 | $5.47 | $5.55 | $5.55 | 3,685,500 |
| 2023-08-15 | $5.62 | $5.62 | $5.48 | $5.55 | $5.55 | 3,946,400 |
| 2023-08-14 | $5.50 | $5.60 | $5.46 | $5.59 | $5.59 | 4,450,390 |
| 2023-08-11 | $5.68 | $5.68 | $5.52 | $5.53 | $5.53 | 5,101,140 |
| 2023-08-10 | $5.64 | $5.70 | $5.60 | $5.66 | $5.66 | 2,931,300 |
| 2023-08-09 | $5.72 | $5.74 | $5.62 | $5.65 | $5.65 | 4,178,460 |
| 2023-08-08 | $5.74 | $5.78 | $5.67 | $5.70 | $5.70 | 4,220,200 |
| 2023-08-07 | $5.77 | $5.78 | $5.70 | $5.73 | $5.73 | 5,304,050 |
| 2023-08-04 | $5.84 | $5.88 | $5.75 | $5.75 | $5.75 | 4,896,960 |
| 2023-08-03 | $5.82 | $5.87 | $5.77 | $5.81 | $5.81 | 5,063,190 |
| 2023-08-02 | $5.85 | $5.91 | $5.82 | $5.84 | $5.84 | 5,442,310 |
| 2023-08-01 | $5.85 | $5.90 | $5.81 | $5.86 | $5.86 | 6,888,750 |
| 2023-07-31 | $5.81 | $5.90 | $5.81 | $5.87 | $5.87 | 7,454,450 |
| 2023-07-28 | $5.79 | $5.90 | $5.77 | $5.83 | $5.83 | 8,571,590 |
| 2023-07-27 | $5.77 | $5.86 | $5.71 | $5.80 | $5.80 | 10,921,200 |
| 2023-07-26 | $5.65 | $5.94 | $5.63 | $5.84 | $5.84 | 21,995,580 |
| 2023-07-25 | $5.57 | $5.68 | $5.54 | $5.66 | $5.66 | 8,539,480 |
| 2023-07-24 | $5.51 | $5.56 | $5.49 | $5.52 | $5.52 | 3,237,700 |
| 2023-07-21 | $5.45 | $5.51 | $5.43 | $5.49 | $5.49 | 2,754,200 |
| 2023-07-20 | $5.55 | $5.55 | $5.45 | $5.47 | $5.47 | 2,775,400 |
| 2023-07-19 | $5.53 | $5.56 | $5.48 | $5.52 | $5.52 | 3,129,810 |
| 2023-07-18 | $5.48 | $5.54 | $5.46 | $5.52 | $5.52 | 3,482,810 |
| 2023-07-17 | $5.46 | $5.49 | $5.37 | $5.47 | $5.47 | 3,662,410 |
| 2023-07-14 | $5.50 | $5.51 | $5.44 | $5.47 | $5.47 | 4,096,810 |
| 2023-07-13 | $5.46 | $5.61 | $5.46 | $5.48 | $5.48 | 6,324,600 |
| 2023-07-12 | $5.55 | $5.55 | $5.45 | $5.46 | $5.46 | 5,913,740 |
| 2023-07-11 | $5.51 | $5.56 | $5.48 | $5.54 | $5.54 | 9,067,330 |
| 2023-07-10 | $5.61 | $5.64 | $5.48 | $5.55 | $5.55 | 16,403,480 |
| 2023-07-07 | $5.41 | $5.81 | $5.38 | $5.66 | $5.66 | 28,311,160 |
| 2023-07-06 | $5.39 | $5.42 | $5.34 | $5.40 | $5.40 | 4,125,550 |
| 2023-07-05 | $5.40 | $5.43 | $5.38 | $5.39 | $5.39 | 3,397,710 |
| 2023-07-04 | $5.36 | $5.42 | $5.36 | $5.40 | $5.40 | 3,577,400 |
| 2023-07-03 | $5.34 | $5.40 | $5.32 | $5.38 | $5.38 | 3,856,460 |
| 2023-06-30 | $5.28 | $5.36 | $5.26 | $5.34 | $5.34 | 4,288,650 |
| 2023-06-29 | $5.26 | $5.30 | $5.24 | $5.27 | $5.27 | 3,015,510 |
| 2023-06-28 | $5.17 | $5.31 | $5.11 | $5.26 | $5.26 | 5,247,600 |
| 2023-06-27 | $5.08 | $5.17 | $5.06 | $5.16 | $5.16 | 3,029,700 |
| 2023-06-26 | $5.20 | $5.20 | $5.06 | $5.07 | $5.07 | 4,299,700 |
| 2023-06-21 | $5.33 | $5.33 | $5.20 | $5.20 | $5.20 | 4,112,790 |
| 2023-06-20 | $5.32 | $5.35 | $5.25 | $5.26 | $5.26 | 5,432,750 |
| 2023-06-19 | $5.40 | $5.40 | $5.32 | $5.33 | $5.33 | 3,854,380 |
| 2023-06-16 | $5.40 | $5.47 | $5.37 | $5.41 | $5.41 | 4,852,490 |
| 2023-06-15 | $5.37 | $5.41 | $5.32 | $5.39 | $5.39 | 2,923,530 |
| 2023-06-14 | $5.30 | $5.42 | $5.27 | $5.38 | $5.38 | 4,173,390 |
| 2023-06-13 | $5.29 | $5.37 | $5.29 | $5.32 | $5.32 | 2,873,100 |
| 2023-06-12 | $5.37 | $5.39 | $5.23 | $5.34 | $5.34 | 5,476,900 |
| 2023-06-09 | $5.41 | $5.47 | $5.37 | $5.38 | $5.38 | 5,024,300 |
| 2023-06-08 | $5.29 | $5.47 | $5.29 | $5.44 | $5.44 | 5,722,000 |
| 2023-06-07 | $5.28 | $5.37 | $5.28 | $5.32 | $5.32 | 1,920,850 |
| 2023-06-06 | $5.38 | $5.44 | $5.30 | $5.30 | $5.30 | 2,700,500 |
| 2023-06-05 | $5.43 | $5.44 | $5.39 | $5.42 | $5.42 | 2,515,900 |
| 2023-06-02 | $5.30 | $5.48 | $5.30 | $5.44 | $5.44 | 6,324,020 |
| 2023-06-01 | $5.31 | $5.34 | $5.24 | $5.30 | $5.30 | 2,574,870 |
| 2023-05-31 | $5.33 | $5.36 | $5.31 | $5.31 | $5.31 | 2,900,300 |
| 2023-05-30 | $5.32 | $5.34 | $5.27 | $5.33 | $5.33 | 3,188,800 |
| 2023-05-29 | $5.38 | $5.40 | $5.30 | $5.32 | $5.32 | 3,310,300 |
| 2023-05-26 | $5.37 | $5.37 | $5.27 | $5.36 | $5.36 | 2,938,990 |
| 2023-05-25 | $5.33 | $5.33 | $5.23 | $5.33 | $5.33 | 4,059,600 |
| 2023-05-24 | $5.38 | $5.38 | $5.32 | $5.33 | $5.33 | 2,915,900 |
| 2023-05-23 | $5.39 | $5.44 | $5.37 | $5.38 | $5.38 | 2,267,200 |
| 2023-05-22 | $5.42 | $5.43 | $5.35 | $5.41 | $5.41 | 3,742,490 |
| 2023-05-19 | $5.42 | $5.43 | $5.30 | $5.36 | $5.36 | 4,212,640 |
| 2023-05-18 | $5.53 | $5.56 | $5.40 | $5.43 | $5.43 | 7,119,400 |
| 2023-05-17 | $5.42 | $5.54 | $5.39 | $5.53 | $5.53 | 3,359,600 |
| 2023-05-16 | $5.51 | $5.54 | $5.43 | $5.46 | $5.46 | 2,620,960 |
| 2023-05-15 | $5.53 | $5.53 | $5.45 | $5.52 | $5.52 | 2,219,800 |
| 2023-05-12 | $5.51 | $5.58 | $5.50 | $5.52 | $5.52 | 2,611,550 |
| 2023-05-11 | $5.48 | $5.57 | $5.46 | $5.53 | $5.53 | 2,772,300 |
| 2023-05-10 | $5.44 | $5.52 | $5.44 | $5.48 | $5.48 | 2,462,380 |
| 2023-05-09 | $5.52 | $5.56 | $5.45 | $5.47 | $5.47 | 3,969,580 |
| 2023-05-08 | $5.46 | $5.55 | $5.46 | $5.50 | $5.50 | 2,775,500 |
| 2023-05-05 | $5.57 | $5.60 | $5.43 | $5.48 | $5.48 | 3,831,160 |
| 2023-05-04 | $5.52 | $5.61 | $5.48 | $5.57 | $5.57 | 3,291,810 |
| 2023-05-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-04-28 | $5.39 | $5.53 | $5.37 | $5.52 | $5.52 | 3,047,410 |
| 2023-04-27 | $5.41 | $5.46 | $5.35 | $5.37 | $5.37 | 2,699,640 |
| 2023-04-26 | $5.33 | $5.42 | $5.28 | $5.40 | $5.40 | 2,896,900 |
| 2023-04-25 | $5.40 | $5.41 | $5.23 | $5.32 | $5.32 | 4,549,100 |
| 2023-04-24 | $5.40 | $5.44 | $5.30 | $5.41 | $5.41 | 3,981,900 |
| 2023-04-21 | $5.55 | $5.56 | $5.33 | $5.38 | $5.38 | 5,789,680 |
| 2023-04-20 | $5.62 | $5.64 | $5.46 | $5.54 | $5.54 | 4,596,110 |
| 2023-04-19 | $5.69 | $5.70 | $5.62 | $5.62 | $5.62 | 3,041,300 |
| 2023-04-18 | $5.73 | $5.75 | $5.66 | $5.68 | $5.68 | 3,013,300 |
| 2023-04-17 | $5.70 | $5.79 | $5.70 | $5.75 | $5.75 | 2,606,200 |
| 2023-04-14 | $5.82 | $5.83 | $5.71 | $5.76 | $5.76 | 6,276,910 |
| 2023-04-13 | $5.65 | $5.86 | $5.60 | $5.80 | $5.80 | 9,185,860 |
| 2023-04-12 | $5.68 | $5.73 | $5.62 | $5.65 | $5.65 | 3,526,600 |
| 2023-04-11 | $5.67 | $5.71 | $5.61 | $5.68 | $5.68 | 3,447,040 |
| 2023-04-10 | $5.71 | $5.79 | $5.69 | $5.70 | $5.70 | 6,185,300 |
| 2023-04-07 | $5.67 | $5.72 | $5.63 | $5.71 | $5.71 | 3,127,510 |
| 2023-04-06 | $5.69 | $5.72 | $5.63 | $5.67 | $5.67 | 3,219,100 |
| 2023-04-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-04-04 | $5.75 | $5.75 | $5.66 | $5.68 | $5.68 | 3,389,400 |
| 2023-04-03 | $5.73 | $5.77 | $5.68 | $5.74 | $5.74 | 3,828,100 |
| 2023-03-31 | $5.69 | $5.73 | $5.65 | $5.70 | $5.70 | 2,843,250 |
| 2023-03-30 | $5.77 | $5.78 | $5.64 | $5.69 | $5.69 | 3,210,650 |
| 2023-03-29 | $5.88 | $5.88 | $5.73 | $5.75 | $5.75 | 4,053,840 |
| 2023-03-28 | $5.92 | $5.95 | $5.87 | $5.88 | $5.88 | 3,713,650 |
| 2023-03-27 | $6.06 | $6.06 | $5.87 | $5.94 | $5.94 | 4,213,500 |
| 2023-03-24 | $6.01 | $6.06 | $6.00 | $6.04 | $6.04 | 4,353,030 |
| 2023-03-23 | $6.02 | $6.05 | $6.00 | $6.02 | $6.02 | 2,814,900 |
| 2023-03-22 | $5.99 | $6.09 | $5.98 | $6.04 | $6.04 | 3,797,530 |
| 2023-03-21 | $5.96 | $6.02 | $5.95 | $6.00 | $6.00 | 3,017,140 |
| 2023-03-20 | $5.93 | $6.00 | $5.91 | $5.96 | $5.96 | 4,164,100 |
| 2023-03-17 | $5.91 | $6.00 | $5.87 | $5.90 | $5.90 | 3,308,040 |
| 2023-03-16 | $6.02 | $6.04 | $5.84 | $5.85 | $5.85 | 4,520,830 |
| 2023-03-15 | $5.86 | $6.03 | $5.84 | $6.02 | $6.02 | 6,134,400 |
| 2023-03-14 | $5.91 | $5.94 | $5.80 | $5.83 | $5.83 | 4,778,230 |
| 2023-03-13 | $6.00 | $6.03 | $5.86 | $5.93 | $5.93 | 5,391,700 |
| 2023-03-10 | $6.08 | $6.08 | $5.96 | $5.98 | $5.98 | 4,066,900 |
| 2023-03-09 | $6.12 | $6.18 | $6.06 | $6.10 | $6.10 | 3,632,900 |
| 2023-03-08 | $6.08 | $6.15 | $6.03 | $6.10 | $6.10 | 3,834,600 |
| 2023-03-07 | $6.15 | $6.26 | $6.07 | $6.07 | $6.07 | 5,898,200 |
| 2023-03-06 | $6.22 | $6.27 | $6.14 | $6.17 | $6.17 | 4,600,790 |
| 2023-03-03 | $6.21 | $6.27 | $6.16 | $6.24 | $6.24 | 4,976,700 |
| 2023-03-02 | $6.19 | $6.27 | $6.15 | $6.20 | $6.20 | 5,225,440 |
| 2023-03-01 | $6.11 | $6.20 | $6.09 | $6.19 | $6.19 | 5,645,180 |
| 2023-02-28 | $6.06 | $6.10 | $6.02 | $6.10 | $6.10 | 3,532,700 |
| 2023-02-27 | $6.12 | $6.14 | $6.03 | $6.04 | $6.04 | 4,273,680 |
| 2023-02-24 | $6.18 | $6.18 | $6.04 | $6.13 | $6.13 | 5,214,600 |
| 2023-02-23 | $6.23 | $6.24 | $6.12 | $6.15 | $6.15 | 3,934,770 |
| 2023-02-22 | $6.19 | $6.23 | $6.14 | $6.20 | $6.20 | 4,465,900 |
| 2023-02-21 | $6.18 | $6.24 | $6.13 | $6.22 | $6.22 | 5,915,210 |
| 2023-02-20 | $6.11 | $6.22 | $6.05 | $6.17 | $6.17 | 6,815,570 |
| 2023-02-17 | $6.07 | $6.18 | $6.05 | $6.06 | $6.06 | 6,840,630 |
| 2023-02-16 | $6.25 | $6.29 | $6.01 | $6.06 | $6.06 | 13,411,400 |
| 2023-02-15 | $6.24 | $6.36 | $6.20 | $6.25 | $6.25 | 13,562,400 |
| 2023-02-14 | $6.15 | $6.23 | $6.13 | $6.18 | $6.18 | 5,394,390 |
| 2023-02-13 | $6.12 | $6.18 | $6.06 | $6.18 | $6.18 | 7,017,420 |
| 2023-02-10 | $6.10 | $6.16 | $6.08 | $6.11 | $6.11 | 4,133,550 |
| 2023-02-09 | $6.10 | $6.14 | $6.07 | $6.14 | $6.14 | 5,121,550 |
| 2023-02-08 | $6.08 | $6.13 | $6.05 | $6.11 | $6.11 | 5,363,450 |
| 2023-02-07 | $6.04 | $6.09 | $6.01 | $6.09 | $6.09 | 5,808,900 |
| 2023-02-06 | $6.05 | $6.09 | $5.98 | $6.04 | $6.04 | 4,539,080 |
| 2023-02-03 | $6.05 | $6.06 | $5.95 | $6.05 | $6.05 | 6,974,500 |
| 2023-02-02 | $6.07 | $6.09 | $6.01 | $6.05 | $6.05 | 7,243,390 |
| 2023-02-01 | $6.03 | $6.09 | $5.99 | $6.08 | $6.08 | 7,004,500 |
| 2023-01-31 | $5.91 | $6.04 | $5.91 | $6.00 | $6.00 | 6,296,870 |
| 2023-01-30 | $5.93 | $6.02 | $5.93 | $5.95 | $5.95 | 7,981,770 |
| 2023-01-20 | $5.90 | $5.94 | $5.86 | $5.92 | $5.92 | 5,664,410 |
| 2023-01-19 | $5.79 | $5.94 | $5.76 | $5.90 | $5.90 | 9,523,910 |
| 2023-01-18 | $5.75 | $5.81 | $5.72 | $5.77 | $5.77 | 3,846,700 |
| 2023-01-17 | $5.80 | $5.80 | $5.70 | $5.75 | $5.75 | 4,052,870 |
| 2023-01-16 | $5.79 | $5.82 | $5.71 | $5.79 | $5.79 | 6,107,700 |
| 2023-01-13 | $5.72 | $5.80 | $5.68 | $5.79 | $5.79 | 5,686,700 |
| 2023-01-12 | $5.74 | $5.77 | $5.67 | $5.72 | $5.72 | 4,339,390 |
| 2023-01-11 | $5.80 | $5.83 | $5.71 | $5.75 | $5.75 | 5,396,500 |
| 2023-01-10 | $5.85 | $5.88 | $5.75 | $5.79 | $5.79 | 6,792,040 |
| 2023-01-09 | $5.84 | $5.91 | $5.74 | $5.88 | $5.88 | 9,877,350 |
| 2023-01-06 | $6.03 | $6.05 | $5.78 | $5.82 | $5.82 | 12,090,100 |
| 2023-01-05 | $6.15 | $6.18 | $5.90 | $5.92 | $5.92 | 18,958,300 |
| 2023-01-04 | $6.01 | $6.39 | $6.01 | $6.09 | $6.09 | 27,850,960 |
| 2023-01-03 | $6.04 | $6.10 | $5.86 | $5.96 | $5.96 | 31,681,140 |
| 2023-01-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-12-30 | $5.38 | $5.87 | $5.36 | $5.87 | $5.87 | 20,846,940 |
| 2022-12-29 | $5.35 | $5.41 | $5.27 | $5.34 | $5.34 | 3,555,600 |
| 2022-12-28 | $5.45 | $5.46 | $5.35 | $5.38 | $5.38 | 3,568,300 |
| 2022-12-27 | $5.41 | $5.46 | $5.38 | $5.42 | $5.42 | 3,311,500 |
| 2022-12-26 | $5.39 | $5.43 | $5.36 | $5.39 | $5.39 | 2,835,200 |
| 2022-12-23 | $5.42 | $5.47 | $5.36 | $5.39 | $5.39 | 2,927,500 |
| 2022-12-22 | $5.60 | $5.66 | $5.40 | $5.42 | $5.42 | 4,456,100 |
| 2022-12-21 | $5.56 | $5.62 | $5.52 | $5.55 | $5.55 | 2,713,100 |
| 2022-12-20 | $5.55 | $5.66 | $5.46 | $5.56 | $5.56 | 4,651,100 |
| 2022-12-19 | $5.76 | $5.83 | $5.56 | $5.59 | $5.59 | 7,172,000 |
| 2022-12-16 | $5.62 | $5.88 | $5.58 | $5.76 | $5.76 | 12,332,710 |
| 2022-12-15 | $5.60 | $5.72 | $5.60 | $5.63 | $5.63 | 3,341,950 |
| 2022-12-14 | $5.77 | $5.78 | $5.63 | $5.64 | $5.64 | 4,356,400 |
| 2022-12-13 | $5.63 | $5.77 | $5.62 | $5.73 | $5.73 | 6,168,740 |
| 2022-12-12 | $5.80 | $5.81 | $5.64 | $5.65 | $5.65 | 9,345,170 |
| 2022-12-09 | $5.78 | $5.90 | $5.72 | $5.82 | $5.82 | 7,054,340 |
| 2022-12-08 | $5.72 | $5.81 | $5.71 | $5.76 | $5.76 | 4,368,100 |
| 2022-12-07 | $5.80 | $5.81 | $5.71 | $5.74 | $5.74 | 4,460,600 |
| 2022-12-06 | $5.87 | $5.89 | $5.77 | $5.80 | $5.80 | 4,955,300 |
| 2022-12-05 | $5.77 | $5.89 | $5.77 | $5.89 | $5.89 | 6,920,410 |
| 2022-12-01 | $5.82 | $5.85 | $5.70 | $5.71 | $5.71 | 6,409,600 |
| 2022-11-30 | $5.82 | $5.90 | $5.75 | $5.77 | $5.77 | 8,211,110 |
| 2022-11-29 | $5.85 | $5.89 | $5.73 | $5.84 | $5.84 | 10,549,950 |
| 2022-11-28 | $5.69 | $5.72 | $5.57 | $5.72 | $5.72 | 5,806,990 |
| 2022-11-25 | $5.67 | $5.78 | $5.62 | $5.73 | $5.73 | 8,104,580 |
| 2022-11-24 | $5.65 | $5.70 | $5.59 | $5.68 | $5.68 | 5,171,420 |
| 2022-11-23 | $5.62 | $5.69 | $5.58 | $5.64 | $5.64 | 5,869,710 |
| 2022-11-22 | $5.58 | $5.68 | $5.57 | $5.62 | $5.62 | 4,605,390 |
| 2022-11-21 | $5.55 | $5.59 | $5.49 | $5.58 | $5.58 | 3,429,310 |
| 2022-11-18 | $5.70 | $5.70 | $5.56 | $5.56 | $5.56 | 5,587,200 |
| 2022-11-17 | $5.61 | $5.66 | $5.58 | $5.66 | $5.66 | 4,252,300 |
| 2022-11-16 | $5.65 | $5.68 | $5.60 | $5.62 | $5.62 | 4,862,800 |
| 2022-11-15 | $5.66 | $5.71 | $5.60 | $5.67 | $5.67 | 6,991,300 |
| 2022-11-14 | $5.78 | $5.85 | $5.63 | $5.66 | $5.66 | 10,041,030 |
| 2022-11-11 | $5.65 | $5.75 | $5.64 | $5.69 | $5.69 | 11,988,860 |
| 2022-11-10 | $5.55 | $5.65 | $5.50 | $5.60 | $5.60 | 7,442,990 |
| 2022-11-09 | $5.63 | $5.74 | $5.56 | $5.58 | $5.58 | 11,770,100 |
| 2022-11-08 | $5.43 | $6.01 | $5.41 | $5.69 | $5.69 | 22,230,650 |
| 2022-11-07 | $5.44 | $5.47 | $5.39 | $5.46 | $5.46 | 4,999,000 |
| 2022-11-04 | $5.30 | $5.40 | $5.27 | $5.39 | $5.39 | 4,699,300 |
| 2022-11-03 | $5.27 | $5.30 | $5.24 | $5.30 | $5.30 | 2,796,970 |
| 2022-11-02 | $5.22 | $5.33 | $5.20 | $5.29 | $5.29 | 3,411,600 |
| 2022-11-01 | $5.13 | $5.24 | $5.13 | $5.24 | $5.24 | 3,222,780 |
| 2022-10-31 | $5.12 | $5.19 | $5.09 | $5.12 | $5.12 | 3,797,060 |
| 2022-10-28 | $5.35 | $5.37 | $5.11 | $5.12 | $5.12 | 5,020,520 |
| 2022-10-27 | $5.34 | $5.40 | $5.31 | $5.34 | $5.34 | 3,822,170 |
| 2022-10-26 | $5.22 | $5.35 | $5.22 | $5.33 | $5.33 | 4,789,500 |
| 2022-10-25 | $5.25 | $5.28 | $5.11 | $5.23 | $5.23 | 3,816,400 |
| 2022-10-24 | $5.37 | $5.44 | $5.19 | $5.21 | $5.21 | 6,956,700 |
| 2022-10-21 | $5.43 | $5.50 | $5.34 | $5.36 | $5.36 | 7,086,270 |
| 2022-10-20 | $5.38 | $5.44 | $5.31 | $5.39 | $5.39 | 4,192,470 |
| 2022-10-19 | $5.45 | $5.50 | $5.40 | $5.40 | $5.40 | 4,339,700 |
| 2022-10-18 | $5.49 | $5.53 | $5.46 | $5.49 | $5.49 | 5,307,480 |
| 2022-10-17 | $5.38 | $5.49 | $5.37 | $5.48 | $5.48 | 6,512,740 |
| 2022-10-14 | $5.33 | $5.43 | $5.32 | $5.40 | $5.40 | 6,949,000 |
| 2022-10-13 | $5.31 | $5.38 | $5.24 | $5.30 | $5.30 | 5,758,410 |
| 2022-10-12 | $5.21 | $5.36 | $5.16 | $5.33 | $5.33 | 5,351,600 |
| 2022-10-11 | $5.17 | $5.25 | $5.02 | $5.23 | $5.23 | 5,747,490 |
| 2022-10-10 | $5.27 | $5.34 | $5.15 | $5.16 | $5.16 | 5,583,600 |
| 2022-09-30 | $5.27 | $5.33 | $5.21 | $5.26 | $5.26 | 4,623,280 |
| 2022-09-29 | $5.38 | $5.41 | $5.21 | $5.27 | $5.27 | 7,166,600 |
| 2022-09-28 | $5.45 | $5.49 | $5.33 | $5.33 | $5.33 | 7,050,760 |
| 2022-09-27 | $5.44 | $5.54 | $5.33 | $5.50 | $5.50 | 8,886,700 |
| 2022-09-26 | $5.67 | $5.68 | $5.37 | $5.43 | $5.43 | 13,184,400 |
| 2022-09-23 | $5.88 | $5.91 | $5.62 | $5.69 | $5.69 | 9,704,500 |
| 2022-09-22 | $5.93 | $6.01 | $5.81 | $5.86 | $5.86 | 8,494,740 |
| 2022-09-21 | $6.12 | $6.12 | $5.85 | $5.95 | $5.95 | 8,803,200 |
| 2022-09-20 | $5.86 | $6.20 | $5.82 | $6.03 | $6.03 | 13,355,400 |
| 2022-09-19 | $6.10 | $6.10 | $5.72 | $5.86 | $5.86 | 17,186,000 |
| 2022-09-16 | $6.46 | $6.46 | $6.11 | $6.12 | $6.12 | 17,024,800 |
| 2022-09-15 | $6.34 | $6.55 | $6.22 | $6.45 | $6.45 | 20,347,120 |
| 2022-09-14 | $6.20 | $6.46 | $6.11 | $6.36 | $6.36 | 18,515,210 |
| 2022-09-13 | $6.33 | $6.46 | $6.27 | $6.35 | $6.35 | 17,721,670 |
| 2022-09-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-09-09 | $6.28 | $6.44 | $6.23 | $6.32 | $6.32 | 19,618,700 |
| 2022-09-08 | $6.38 | $6.48 | $6.23 | $6.25 | $6.25 | 18,893,760 |
| 2022-09-07 | $6.49 | $6.52 | $6.33 | $6.40 | $6.40 | 31,874,050 |
| 2022-09-06 | $6.48 | $6.98 | $6.36 | $6.62 | $6.62 | 58,630,410 |
| 2022-09-05 | $5.89 | $6.48 | $5.87 | $6.48 | $6.48 | 22,171,000 |
| 2022-09-02 | $5.84 | $5.90 | $5.79 | $5.89 | $5.89 | 4,368,390 |
| 2022-09-01 | $5.90 | $5.93 | $5.82 | $5.84 | $5.84 | 7,144,000 |
| 2022-08-31 | $5.86 | $5.90 | $5.77 | $5.83 | $5.83 | 4,292,500 |
| 2022-08-30 | $5.81 | $5.89 | $5.79 | $5.87 | $5.87 | 3,640,800 |
| 2022-08-29 | $5.72 | $5.82 | $5.55 | $5.82 | $5.82 | 3,388,310 |
| 2022-08-26 | $5.82 | $5.85 | $5.75 | $5.78 | $5.78 | 3,851,580 |
| 2022-08-25 | $5.89 | $5.93 | $5.72 | $5.82 | $5.82 | 6,697,590 |
| 2022-08-24 | $5.87 | $5.99 | $5.84 | $5.89 | $5.89 | 11,143,120 |
| 2022-08-23 | $5.85 | $5.89 | $5.80 | $5.87 | $5.87 | 3,727,380 |
| 2022-08-22 | $5.82 | $5.88 | $5.78 | $5.87 | $5.87 | 4,273,320 |
| 2022-08-19 | $5.92 | $5.94 | $5.83 | $5.84 | $5.84 | 4,803,990 |
| 2022-08-18 | $6.00 | $6.00 | $5.85 | $5.91 | $5.91 | 5,970,700 |
| 2022-08-17 | $5.92 | $6.03 | $5.91 | $5.99 | $5.99 | 6,936,800 |
| 2022-08-16 | $5.92 | $5.97 | $5.90 | $5.96 | $5.96 | 5,606,860 |
| 2022-08-15 | $5.91 | $5.93 | $5.85 | $5.90 | $5.90 | 3,676,800 |
| 2022-08-12 | $5.86 | $5.93 | $5.81 | $5.90 | $5.90 | 6,784,660 |
| 2022-08-11 | $5.79 | $5.86 | $5.78 | $5.86 | $5.86 | 5,901,280 |
| 2022-08-10 | $5.80 | $5.80 | $5.75 | $5.79 | $5.79 | 3,866,670 |
| 2022-08-09 | $5.83 | $5.86 | $5.77 | $5.80 | $5.80 | 5,713,000 |
| 2022-08-08 | $5.80 | $5.85 | $5.76 | $5.83 | $5.83 | 5,305,780 |
| 2022-08-05 | $5.79 | $5.82 | $5.73 | $5.81 | $5.81 | 6,149,600 |
| 2022-08-04 | $5.76 | $5.81 | $5.65 | $5.79 | $5.79 | 5,671,580 |
| 2022-08-03 | $5.73 | $5.89 | $5.69 | $5.72 | $5.72 | 8,285,600 |
| 2022-08-02 | $6.07 | $6.07 | $5.69 | $5.80 | $5.80 | 12,009,600 |
| 2022-08-01 | $6.18 | $6.19 | $6.05 | $6.08 | $6.08 | 7,390,490 |
| 2022-07-29 | $6.18 | $6.25 | $6.15 | $6.17 | $6.17 | 6,915,100 |
| 2022-07-28 | $6.17 | $6.30 | $6.15 | $6.17 | $6.17 | 9,227,700 |
| 2022-07-27 | $6.15 | $6.30 | $6.07 | $6.12 | $6.12 | 12,504,030 |
| 2022-07-26 | $6.07 | $6.12 | $6.01 | $6.10 | $6.10 | 4,895,420 |
| 2022-07-25 | $6.11 | $6.20 | $6.03 | $6.07 | $6.07 | 7,337,100 |
| 2022-07-22 | $6.13 | $6.15 | $6.04 | $6.11 | $6.11 | 6,141,300 |
| 2022-07-21 | $6.23 | $6.31 | $6.08 | $6.09 | $6.09 | 9,349,700 |
| 2022-07-20 | $6.32 | $6.36 | $6.21 | $6.26 | $6.26 | 8,163,240 |
| 2022-07-19 | $6.14 | $6.35 | $6.12 | $6.32 | $6.32 | 12,209,700 |
| 2022-07-18 | $5.78 | $6.19 | $5.70 | $6.16 | $6.16 | 15,290,140 |
| 2022-07-15 | $6.13 | $6.13 | $5.72 | $5.80 | $5.80 | 19,098,660 |
| 2022-07-14 | $6.40 | $6.45 | $6.19 | $6.22 | $6.22 | 12,204,640 |
| 2022-07-13 | $6.14 | $6.59 | $6.08 | $6.39 | $6.39 | 20,022,890 |
| 2022-07-12 | $6.23 | $6.23 | $6.07 | $6.08 | $6.08 | 6,763,960 |
| 2022-07-11 | $6.17 | $6.18 | $6.06 | $6.14 | $6.14 | 5,957,460 |
| 2022-07-08 | $6.18 | $6.26 | $6.13 | $6.15 | $6.15 | 6,128,620 |
| 2022-07-07 | $6.36 | $6.37 | $6.16 | $6.17 | $6.17 | 9,708,000 |
| 2022-07-06 | $6.21 | $6.35 | $6.16 | $6.35 | $6.35 | 9,403,730 |
| 2022-07-05 | $6.38 | $6.39 | $6.18 | $6.27 | $6.27 | 10,274,630 |
| 2022-07-04 | $6.50 | $6.54 | $6.34 | $6.40 | $6.40 | 10,831,930 |
| 2022-07-01 | $6.30 | $6.53 | $6.21 | $6.49 | $6.49 | 16,804,360 |
| 2022-06-30 | $6.32 | $6.38 | $6.26 | $6.30 | $6.30 | 9,852,760 |
| 2022-06-29 | $6.40 | $6.50 | $6.29 | $6.30 | $6.30 | 13,167,360 |
| 2022-06-28 | $6.43 | $6.46 | $6.26 | $6.40 | $6.40 | 11,116,020 |
| 2022-06-27 | $6.45 | $6.49 | $6.34 | $6.40 | $6.40 | 15,199,300 |
| 2022-06-24 | $6.30 | $6.56 | $6.27 | $6.50 | $6.50 | 23,925,290 |
| 2022-06-23 | $6.01 | $6.43 | $6.00 | $6.38 | $6.38 | 27,694,930 |
| 2022-06-22 | $6.20 | $6.22 | $6.01 | $6.03 | $6.03 | 11,912,800 |
| 2022-06-21 | $6.11 | $6.25 | $6.07 | $6.18 | $6.18 | 17,651,330 |
| 2022-06-20 | $6.07 | $6.22 | $6.00 | $6.09 | $6.09 | 19,109,930 |
| 2022-06-17 | $5.86 | $6.17 | $5.82 | $6.07 | $6.07 | 34,237,430 |
| 2022-06-16 | $5.80 | $5.84 | $5.75 | $5.78 | $5.78 | 8,325,900 |
| 2022-06-15 | $5.81 | $5.88 | $5.78 | $5.81 | $5.81 | 11,883,390 |
| 2022-06-14 | $5.78 | $5.81 | $5.63 | $5.81 | $5.81 | 9,433,700 |
| 2022-06-13 | $5.90 | $5.91 | $5.73 | $5.82 | $5.82 | 13,115,260 |
| 2022-06-10 | $5.82 | $5.92 | $5.77 | $5.91 | $5.91 | 13,832,270 |
| 2022-06-09 | $5.84 | $5.96 | $5.77 | $5.91 | $5.91 | 15,616,960 |
| 2022-06-08 | $5.92 | $5.94 | $5.75 | $5.86 | $5.86 | 11,798,700 |
| 2022-06-07 | $5.96 | $5.99 | $5.85 | $5.89 | $5.89 | 11,118,800 |
| 2022-06-06 | $5.96 | $6.03 | $5.87 | $5.96 | $5.96 | 18,187,390 |
| 2022-06-02 | $6.27 | $6.33 | $5.97 | $6.00 | $6.00 | 27,298,100 |
| 2022-06-01 | $5.87 | $6.14 | $5.82 | $6.03 | $6.03 | 22,016,350 |
| 2022-05-31 | $5.83 | $5.92 | $5.77 | $5.88 | $5.88 | 17,261,440 |
| 2022-05-30 | $5.79 | $5.84 | $5.72 | $5.80 | $5.80 | 11,377,200 |
| 2022-05-27 | $5.71 | $5.79 | $5.66 | $5.76 | $5.76 | 14,173,970 |
| 2022-05-26 | $5.64 | $5.78 | $5.59 | $5.71 | $5.71 | 14,041,420 |
| 2022-05-25 | $5.42 | $5.63 | $5.42 | $5.61 | $5.61 | 10,852,080 |
| 2022-05-24 | $5.80 | $5.82 | $5.45 | $5.46 | $5.46 | 17,723,700 |
| 2022-05-23 | $5.69 | $5.80 | $5.67 | $5.78 | $5.78 | 12,258,090 |
| 2022-05-20 | $5.69 | $5.75 | $5.64 | $5.72 | $5.72 | 13,061,560 |
| 2022-05-19 | $5.60 | $5.74 | $5.53 | $5.70 | $5.70 | 12,132,550 |
| 2022-05-18 | $5.70 | $5.73 | $5.62 | $5.66 | $5.66 | 11,734,900 |
| 2022-05-17 | $5.83 | $5.83 | $5.60 | $5.70 | $5.70 | 15,953,810 |
| 2022-05-16 | $5.80 | $5.90 | $5.74 | $5.81 | $5.81 | 18,946,400 |
| 2022-05-13 | $5.69 | $5.83 | $5.63 | $5.80 | $5.80 | 22,952,200 |
| 2022-05-12 | $5.59 | $5.72 | $5.53 | $5.66 | $5.66 | 17,365,400 |
| 2022-05-11 | $5.72 | $5.95 | $5.63 | $5.64 | $5.64 | 28,716,850 |
| 2022-05-10 | $5.41 | $6.02 | $5.35 | $5.77 | $5.77 | 31,743,980 |
| 2022-05-09 | $5.39 | $5.54 | $5.39 | $5.47 | $5.47 | 14,781,650 |
| 2022-05-06 | $5.43 | $5.46 | $5.34 | $5.36 | $5.36 | 16,423,260 |
| 2022-05-05 | $5.60 | $5.67 | $5.50 | $5.61 | $5.61 | 20,092,700 |
| 2022-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-04-29 | $5.55 | $5.67 | $5.43 | $5.65 | $5.65 | 22,398,050 |
| 2022-04-28 | $5.50 | $5.57 | $5.30 | $5.54 | $5.54 | 18,229,240 |
| 2022-04-27 | $5.36 | $5.62 | $5.33 | $5.61 | $5.61 | 24,066,750 |
| 2022-04-26 | $5.40 | $5.47 | $5.23 | $5.28 | $5.28 | 15,643,060 |
| 2022-04-25 | $5.61 | $5.72 | $5.31 | $5.33 | $5.33 | 19,487,200 |
| 2022-04-22 | $5.72 | $5.85 | $5.65 | $5.73 | $5.73 | 15,487,550 |
| 2022-04-21 | $6.10 | $6.14 | $5.72 | $5.76 | $5.76 | 21,424,820 |
| 2022-04-20 | $6.33 | $6.38 | $6.05 | $6.11 | $6.11 | 22,931,880 |
| 2022-04-19 | $6.36 | $6.40 | $6.26 | $6.33 | $6.33 | 19,535,900 |
| 2022-04-18 | $6.40 | $6.52 | $6.24 | $6.35 | $6.35 | 22,390,070 |
| 2022-04-15 | $6.70 | $6.89 | $6.42 | $6.45 | $6.45 | 33,044,810 |
| 2022-04-14 | $6.63 | $6.85 | $6.51 | $6.77 | $6.77 | 40,544,010 |
| 2022-04-13 | $7.15 | $7.18 | $6.66 | $6.66 | $6.66 | 62,043,770 |
| 2022-04-12 | $6.97 | $7.76 | $6.73 | $7.40 | $7.40 | 80,292,280 |
| 2022-04-11 | $8.02 | $8.02 | $7.23 | $7.30 | $7.30 | 105,785,210 |
| 2022-04-08 | $7.95 | $8.03 | $7.45 | $8.03 | $8.03 | 97,288,820 |
| 2022-04-07 | $6.95 | $7.78 | $6.91 | $7.30 | $7.30 | 89,390,790 |
| 2022-04-06 | $6.85 | $7.10 | $6.81 | $7.07 | $7.07 | 47,385,380 |
| 2022-04-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-04-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-04-01 | $6.95 | $7.08 | $6.70 | $6.81 | $6.81 | 59,345,340 |
| 2022-03-31 | $7.53 | $7.89 | $7.16 | $7.26 | $7.26 | 93,491,140 |
| 2022-03-30 | $6.49 | $7.17 | $6.46 | $7.17 | $7.17 | 35,493,400 |
| 2022-03-29 | $6.62 | $6.65 | $6.47 | $6.52 | $6.52 | 13,567,200 |
| 2022-03-28 | $6.40 | $6.68 | $6.33 | $6.65 | $6.65 | 19,376,740 |
| 2022-03-25 | $6.21 | $6.67 | $6.16 | $6.58 | $6.58 | 21,031,540 |
| 2022-03-24 | $6.37 | $6.44 | $6.19 | $6.22 | $6.22 | 9,156,040 |
| 2022-03-23 | $6.50 | $6.57 | $6.38 | $6.44 | $6.44 | 7,667,940 |
| 2022-03-22 | $6.48 | $6.53 | $6.39 | $6.50 | $6.50 | 8,433,800 |
| 2022-03-21 | $6.35 | $6.67 | $6.29 | $6.52 | $6.52 | 15,589,800 |
| 2022-03-18 | $6.18 | $6.34 | $6.15 | $6.29 | $6.29 | 8,177,500 |
| 2022-03-17 | $6.19 | $6.37 | $6.14 | $6.22 | $6.22 | 14,046,270 |
| 2022-03-16 | $5.80 | $6.17 | $5.72 | $6.10 | $6.10 | 18,644,340 |
| 2022-03-15 | $6.41 | $6.54 | $5.89 | $5.89 | $5.89 | 25,062,670 |
| 2022-03-14 | $6.64 | $6.78 | $6.53 | $6.54 | $6.54 | 17,478,700 |
| 2022-03-11 | $6.43 | $6.72 | $6.42 | $6.65 | $6.65 | 18,002,030 |
| 2022-03-10 | $6.50 | $6.61 | $6.40 | $6.53 | $6.53 | 17,285,500 |
| 2022-03-09 | $6.30 | $6.45 | $6.13 | $6.45 | $6.45 | 16,119,000 |
| 2022-03-08 | $6.30 | $6.46 | $6.10 | $6.32 | $6.32 | 12,677,310 |
| 2022-03-07 | $6.36 | $6.44 | $6.32 | $6.33 | $6.33 | 6,044,700 |
| 2022-03-04 | $6.42 | $6.43 | $6.28 | $6.36 | $6.36 | 7,008,300 |
| 2022-03-03 | $6.39 | $6.52 | $6.36 | $6.45 | $6.45 | 8,635,400 |
| 2022-03-02 | $6.36 | $6.47 | $6.28 | $6.39 | $6.39 | 8,097,100 |
| 2022-03-01 | $6.36 | $6.36 | $6.24 | $6.30 | $6.30 | 6,838,500 |
| 2022-02-28 | $6.24 | $6.31 | $6.15 | $6.27 | $6.27 | 6,331,800 |
| 2022-02-25 | $6.24 | $6.44 | $6.20 | $6.25 | $6.25 | 9,261,200 |
| 2022-02-24 | $6.36 | $6.39 | $6.06 | $6.22 | $6.22 | 15,793,800 |
| 2022-02-23 | $6.42 | $6.44 | $6.34 | $6.39 | $6.39 | 9,542,500 |
| 2022-02-22 | $6.48 | $6.51 | $6.39 | $6.44 | $6.44 | 10,410,200 |
| 2022-02-21 | $6.58 | $6.58 | $6.42 | $6.51 | $6.51 | 12,053,400 |
| 2022-02-18 | $6.39 | $6.60 | $6.33 | $6.59 | $6.59 | 19,468,800 |
| 2022-02-17 | $6.45 | $6.55 | $6.31 | $6.37 | $6.37 | 12,461,500 |
| 2022-02-16 | $6.36 | $6.46 | $6.33 | $6.42 | $6.42 | 14,358,600 |
| 2022-02-15 | $6.20 | $6.54 | $6.20 | $6.43 | $6.43 | 25,928,500 |
| 2022-02-14 | $6.19 | $6.27 | $6.12 | $6.17 | $6.17 | 7,390,400 |
| 2022-02-11 | $6.29 | $6.29 | $6.13 | $6.17 | $6.17 | 8,183,500 |
| 2022-02-10 | $6.35 | $6.40 | $6.22 | $6.30 | $6.30 | 7,956,400 |
| 2022-02-09 | $6.33 | $6.43 | $6.20 | $6.32 | $6.32 | 12,775,830 |
| 2022-02-08 | $6.18 | $6.25 | $6.10 | $6.22 | $6.22 | 12,219,900 |
| 2022-02-07 | $5.87 | $6.16 | $5.82 | $6.14 | $6.14 | 14,801,750 |
| 2022-02-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-02-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-02-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-02-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-01-28 | $5.65 | $5.79 | $5.65 | $5.78 | $5.78 | 4,319,840 |
| 2022-01-27 | $5.71 | $5.71 | $5.59 | $5.65 | $5.65 | 4,669,730 |
| 2022-01-26 | $5.65 | $5.71 | $5.56 | $5.70 | $5.70 | 3,856,060 |
| 2022-01-25 | $5.83 | $5.90 | $5.59 | $5.61 | $5.61 | 7,209,200 |
| 2022-01-24 | $5.89 | $5.98 | $5.82 | $5.90 | $5.90 | 4,380,800 |
| 2022-01-21 | $6.03 | $6.04 | $5.86 | $5.89 | $5.89 | 5,096,880 |
| 2022-01-20 | $6.12 | $6.14 | $5.95 | $6.00 | $6.00 | 7,672,180 |
| 2022-01-19 | $5.99 | $6.18 | $5.95 | $6.12 | $6.12 | 9,985,880 |
| 2022-01-18 | $6.12 | $6.12 | $5.96 | $5.98 | $5.98 | 5,952,710 |
| 2022-01-17 | $6.02 | $6.11 | $6.00 | $6.10 | $6.10 | 5,159,900 |
| 2022-01-14 | $6.17 | $6.17 | $6.00 | $6.02 | $6.02 | 7,497,000 |
| 2022-01-13 | $6.17 | $6.21 | $6.11 | $6.14 | $6.14 | 5,917,700 |
| 2022-01-12 | $6.17 | $6.19 | $6.09 | $6.17 | $6.17 | 5,564,400 |
| 2022-01-11 | $6.19 | $6.30 | $6.14 | $6.17 | $6.17 | 6,585,780 |
| 2022-01-10 | $6.11 | $6.22 | $6.06 | $6.19 | $6.19 | 6,251,320 |
| 2022-01-07 | $6.18 | $6.26 | $6.10 | $6.12 | $6.12 | 9,431,020 |
| 2022-01-06 | $6.13 | $6.26 | $6.10 | $6.16 | $6.16 | 11,367,930 |
| 2022-01-05 | $6.14 | $6.14 | $6.04 | $6.10 | $6.10 | 7,868,220 |
| 2022-01-04 | $6.03 | $6.15 | $6.02 | $6.14 | $6.14 | 9,942,260 |
| 2022-01-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-12-31 | $6.03 | $6.05 | $5.96 | $6.03 | $6.03 | 6,603,880 |
| 2021-12-30 | $5.98 | $6.08 | $5.98 | $6.00 | $6.00 | 7,306,500 |
| 2021-12-29 | $5.95 | $6.02 | $5.88 | $5.98 | $5.98 | 5,800,320 |
| 2021-12-28 | $5.92 | $5.97 | $5.87 | $5.95 | $5.95 | 6,162,480 |
| 2021-12-27 | $5.79 | $5.93 | $5.75 | $5.87 | $5.87 | 6,173,800 |
| 2021-12-24 | $5.96 | $5.98 | $5.80 | $5.80 | $5.80 | 9,298,310 |
| 2021-12-23 | $6.09 | $6.11 | $5.95 | $5.96 | $5.96 | 8,914,350 |
| 2021-12-22 | $6.14 | $6.24 | $6.03 | $6.08 | $6.08 | 12,168,770 |
| 2021-12-21 | $5.91 | $6.14 | $5.87 | $6.07 | $6.07 | 21,688,600 |
| 2021-12-20 | $5.95 | $6.03 | $5.89 | $5.91 | $5.91 | 7,367,120 |
| 2021-12-17 | $6.00 | $6.08 | $5.95 | $5.98 | $5.98 | 9,602,840 |
| 2021-12-16 | $6.00 | $6.16 | $5.98 | $6.02 | $6.02 | 8,461,300 |
| 2021-12-15 | $6.03 | $6.16 | $5.98 | $6.00 | $6.00 | 12,183,810 |
| 2021-12-14 | $5.90 | $5.93 | $5.83 | $5.90 | $5.90 | 6,084,370 |
| 2021-12-13 | $5.95 | $6.05 | $5.90 | $5.93 | $5.93 | 7,030,980 |
| 2021-12-08 | $5.94 | $6.05 | $5.86 | $5.89 | $5.89 | 13,393,250 |
| 2021-12-07 | $6.06 | $6.26 | $5.90 | $6.00 | $6.00 | 18,302,070 |
| 2021-12-06 | $5.81 | $6.00 | $5.77 | $5.98 | $5.98 | 14,661,700 |
| 2021-12-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 5,761,500 |
| 2021-12-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 10,037,480 |
| 2021-12-01 | $5.65 | $5.77 | $5.62 | $5.77 | $5.77 | 7,632,800 |
| 2021-11-30 | $5.57 | $5.73 | $5.56 | $5.64 | $5.64 | 5,215,050 |
| 2021-11-29 | $5.54 | $5.61 | $5.50 | $5.60 | $5.60 | 3,246,520 |
| 2021-11-26 | $5.67 | $5.67 | $5.60 | $5.63 | $5.63 | 4,817,960 |
| 2021-11-25 | $5.73 | $5.73 | $5.65 | $5.68 | $5.68 | 3,972,700 |
| 2021-11-24 | $5.68 | $5.73 | $5.60 | $5.71 | $5.71 | 6,137,210 |
| 2021-11-23 | $5.64 | $5.92 | $5.62 | $5.69 | $5.69 | 10,570,950 |
| 2021-11-22 | $5.59 | $5.62 | $5.53 | $5.60 | $5.60 | 4,793,860 |
| 2021-11-19 | $5.56 | $5.60 | $5.52 | $5.59 | $5.59 | 4,119,200 |
| 2021-11-18 | $5.61 | $5.66 | $5.55 | $5.56 | $5.56 | 5,399,390 |
| 2021-11-17 | $5.59 | $5.62 | $5.54 | $5.61 | $5.61 | 4,087,600 |
| 2021-11-16 | $5.57 | $5.64 | $5.53 | $5.58 | $5.58 | 6,794,400 |
| 2021-11-15 | $5.54 | $5.58 | $5.47 | $5.57 | $5.57 | 5,877,320 |
| 2021-11-12 | $5.57 | $5.57 | $5.45 | $5.51 | $5.51 | 6,980,330 |
| 2021-11-11 | $5.44 | $5.60 | $5.43 | $5.57 | $5.57 | 7,159,080 |
| 2021-11-10 | $5.49 | $5.49 | $5.38 | $5.46 | $5.46 | 4,599,210 |
| 2021-11-09 | $5.43 | $5.49 | $5.40 | $5.49 | $5.49 | 3,900,070 |
| 2021-11-08 | $5.35 | $5.43 | $5.30 | $5.43 | $5.43 | 4,777,250 |
| 2021-11-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,267,780 |
| 2021-11-04 | $5.36 | $5.40 | $5.30 | $5.37 | $5.37 | 3,458,180 |
| 2021-11-03 | $5.31 | $5.38 | $5.31 | $5.35 | $5.35 | 2,811,000 |
| 2021-11-02 | $5.46 | $5.49 | $5.29 | $5.31 | $5.31 | 4,873,220 |
| 2021-11-01 | $5.49 | $5.50 | $5.39 | $5.46 | $5.46 | 4,991,960 |
| 2021-10-29 | $5.28 | $5.44 | $5.28 | $5.43 | $5.43 | 4,423,660 |
| 2021-10-28 | $5.38 | $5.46 | $5.28 | $5.30 | $5.30 | 4,682,100 |
| 2021-10-27 | $5.56 | $5.60 | $5.36 | $5.41 | $5.41 | 7,280,100 |
| 2021-10-26 | $5.64 | $5.71 | $5.56 | $5.60 | $5.60 | 4,963,980 |
| 2021-10-25 | $5.72 | $5.74 | $5.61 | $5.66 | $5.66 | 5,710,130 |
| 2021-10-22 | $5.76 | $5.88 | $5.66 | $5.80 | $5.80 | 4,193,200 |
| 2021-10-21 | $5.92 | $6.03 | $5.77 | $5.77 | $5.77 | 7,582,400 |
| 2021-10-20 | $5.92 | $5.92 | $5.82 | $5.83 | $5.83 | 4,216,020 |
| 2021-10-19 | $5.88 | $5.97 | $5.88 | $5.92 | $5.92 | 3,602,100 |
| 2021-10-18 | $5.92 | $5.95 | $5.84 | $5.95 | $5.95 | 4,268,580 |
| 2021-10-15 | $5.98 | $5.98 | $5.85 | $5.90 | $5.90 | 4,212,480 |
| 2021-10-14 | $5.98 | $5.98 | $5.87 | $5.94 | $5.94 | 3,706,100 |
| 2021-10-13 | $5.99 | $6.03 | $5.80 | $5.91 | $5.91 | 5,957,090 |
| 2021-10-12 | $6.00 | $6.04 | $5.84 | $5.97 | $5.97 | 7,786,130 |
| 2021-10-11 | $6.04 | $6.13 | $5.97 | $6.03 | $6.03 | 8,492,990 |
| 2021-10-08 | $5.80 | $6.08 | $5.77 | $6.04 | $6.04 | 14,466,150 |
| 2021-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-09-30 | $5.50 | $5.84 | $5.50 | $5.76 | $5.76 | 8,350,030 |
| 2021-09-29 | $5.96 | $5.96 | $5.69 | $5.69 | $5.69 | 12,017,380 |
| 2021-09-28 | $5.81 | $6.10 | $5.74 | $5.96 | $5.96 | 16,447,350 |
| 2021-09-27 | $6.35 | $6.37 | $5.81 | $5.86 | $5.86 | 26,947,180 |
| 2021-09-24 | $7.07 | $7.07 | $6.43 | $6.45 | $6.45 | 36,699,330 |
| 2021-09-23 | $6.92 | $7.20 | $6.92 | $7.13 | $7.13 | 36,667,890 |
| 2021-09-22 | $6.80 | $7.05 | $6.75 | $6.89 | $6.89 | 28,136,420 |
| 2021-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-17 | $7.02 | $7.19 | $6.67 | $6.80 | $6.80 | 55,512,020 |
| 2021-09-16 | $6.65 | $7.12 | $6.63 | $7.12 | $7.12 | 48,618,700 |
| 2021-09-15 | $6.34 | $6.66 | $6.29 | $6.47 | $6.47 | 16,631,360 |
| 2021-09-14 | $6.63 | $6.67 | $6.34 | $6.34 | $6.34 | 18,819,720 |
| 2021-09-13 | $6.58 | $6.80 | $6.56 | $6.65 | $6.65 | 18,054,290 |
| 2021-09-10 | $6.79 | $7.02 | $6.55 | $6.56 | $6.56 | 30,333,060 |
| 2021-09-09 | $6.54 | $6.86 | $6.51 | $6.80 | $6.80 | 26,354,340 |
| 2021-09-08 | $6.61 | $6.65 | $6.46 | $6.58 | $6.58 | 16,565,850 |
| 2021-09-07 | $6.64 | $6.69 | $6.60 | $6.62 | $6.62 | 10,716,100 |
| 2021-09-06 | $6.64 | $6.76 | $6.55 | $6.64 | $6.64 | 11,003,460 |
| 2021-09-03 | $6.76 | $6.81 | $6.57 | $6.64 | $6.64 | 17,819,940 |
| 2021-09-02 | $6.77 | $6.89 | $6.65 | $6.84 | $6.84 | 20,164,840 |
| 2021-09-01 | $6.58 | $6.94 | $6.52 | $6.81 | $6.81 | 29,276,310 |
| 2021-08-31 | $6.49 | $6.63 | $6.36 | $6.58 | $6.58 | 18,679,210 |
| 2021-08-30 | $6.53 | $6.76 | $6.39 | $6.43 | $6.43 | 18,345,720 |
| 2021-08-27 | $6.36 | $6.78 | $6.36 | $6.59 | $6.59 | 19,864,150 |
| 2021-08-26 | $6.27 | $6.55 | $6.21 | $6.41 | $6.41 | 18,824,710 |
| 2021-08-25 | $6.17 | $6.33 | $6.13 | $6.30 | $6.30 | 12,238,140 |
| 2021-08-24 | $6.23 | $6.28 | $6.14 | $6.19 | $6.19 | 11,796,990 |
| 2021-08-23 | $6.34 | $6.37 | $6.24 | $6.29 | $6.29 | 16,229,290 |
| 2021-08-20 | $5.99 | $6.36 | $5.95 | $6.33 | $6.33 | 21,279,010 |
| 2021-08-19 | $6.20 | $6.20 | $6.04 | $6.06 | $6.06 | 11,619,870 |
| 2021-08-18 | $6.04 | $6.26 | $6.03 | $6.20 | $6.20 | 15,444,510 |
| 2021-08-17 | $6.05 | $6.29 | $6.02 | $6.04 | $6.04 | 14,220,890 |
| 2021-08-16 | $5.97 | $6.23 | $5.96 | $6.08 | $6.08 | 11,716,450 |
| 2021-08-13 | $6.02 | $6.03 | $5.92 | $5.98 | $5.98 | 7,673,600 |
| 2021-08-12 | $6.00 | $6.05 | $5.97 | $6.03 | $6.03 | 7,464,400 |
| 2021-08-11 | $6.04 | $6.09 | $5.97 | $6.00 | $6.00 | 7,939,300 |
| 2021-08-10 | $6.09 | $6.15 | $5.98 | $6.04 | $6.04 | 11,065,360 |
| 2021-08-09 | $5.96 | $6.18 | $5.87 | $6.06 | $6.06 | 13,654,150 |
| 2021-08-06 | $5.96 | $6.01 | $5.95 | $5.98 | $5.98 | 8,049,720 |
| 2021-08-05 | $5.98 | $6.11 | $5.94 | $6.01 | $6.01 | 12,648,620 |
| 2021-08-04 | $5.90 | $5.99 | $5.87 | $5.99 | $5.99 | 9,459,400 |
| 2021-08-03 | $5.93 | $6.02 | $5.90 | $5.94 | $5.94 | 12,754,340 |
| 2021-08-02 | $5.77 | $6.03 | $5.70 | $5.98 | $5.98 | 22,200,730 |
| 2021-07-30 | $5.79 | $5.83 | $5.72 | $5.77 | $5.77 | 9,481,170 |
| 2021-07-29 | $5.63 | $5.81 | $5.60 | $5.79 | $5.79 | 13,411,770 |
| 2021-07-28 | $5.62 | $5.76 | $5.46 | $5.66 | $5.66 | 11,635,060 |
| 2021-07-27 | $5.62 | $5.73 | $5.53 | $5.54 | $5.54 | 7,047,150 |
| 2021-07-26 | $5.69 | $5.78 | $5.59 | $5.64 | $5.64 | 7,396,750 |
| 2021-07-23 | $5.77 | $5.80 | $5.67 | $5.74 | $5.74 | 7,139,600 |
| 2021-07-22 | $5.62 | $5.92 | $5.62 | $5.80 | $5.80 | 12,631,810 |
| 2021-07-21 | $5.57 | $5.75 | $5.55 | $5.65 | $5.65 | 7,161,460 |
| 2021-07-20 | $5.50 | $5.55 | $5.45 | $5.54 | $5.54 | 3,826,200 |
| 2021-07-19 | $5.61 | $5.64 | $5.50 | $5.55 | $5.55 | 4,956,200 |
| 2021-07-16 | $5.61 | $5.68 | $5.58 | $5.61 | $5.61 | 4,929,400 |
| 2021-07-15 | $5.69 | $5.71 | $5.56 | $5.62 | $5.62 | 5,987,400 |
| 2021-07-14 | $5.72 | $5.87 | $5.64 | $5.65 | $5.65 | 8,671,040 |
| 2021-07-13 | $5.67 | $5.76 | $5.63 | $5.74 | $5.74 | 6,107,180 |
| 2021-07-12 | $5.66 | $5.73 | $5.63 | $5.71 | $5.71 | 6,526,470 |
| 2021-07-09 | $5.60 | $5.72 | $5.55 | $5.68 | $5.68 | 8,407,150 |
| 2021-07-08 | $5.62 | $5.80 | $5.56 | $5.64 | $5.64 | 11,761,010 |
| 2021-07-07 | $5.73 | $5.76 | $5.56 | $5.69 | $5.69 | 14,361,680 |
| 2021-07-06 | $5.46 | $6.04 | $5.44 | $5.80 | $5.80 | 25,090,810 |
| 2021-07-05 | $5.36 | $5.52 | $5.35 | $5.49 | $5.49 | 5,623,630 |
| 2021-07-02 | $5.45 | $5.45 | $5.30 | $5.35 | $5.35 | 5,779,200 |
| 2021-07-01 | $5.48 | $5.65 | $5.40 | $5.48 | $5.48 | 8,625,630 |
| 2021-06-30 | $5.51 | $5.51 | $5.45 | $5.47 | $5.47 | 1,818,830 |
| 2021-06-29 | $5.59 | $5.59 | $5.47 | $5.48 | $5.48 | 2,442,770 |
| 2021-06-28 | $5.56 | $5.59 | $5.52 | $5.58 | $5.58 | 3,137,310 |
| 2021-06-25 | $5.52 | $5.58 | $5.51 | $5.57 | $5.57 | 2,569,650 |
| 2021-06-24 | $5.59 | $5.61 | $5.52 | $5.54 | $5.54 | 2,676,000 |
| 2021-06-23 | $5.60 | $5.62 | $5.54 | $5.57 | $5.57 | 2,273,730 |
| 2021-06-22 | $5.50 | $5.66 | $5.46 | $5.58 | $5.58 | 6,994,430 |
| 2021-06-21 | $5.44 | $5.53 | $5.42 | $5.49 | $5.49 | 3,262,310 |
| 2021-06-18 | $5.40 | $5.45 | $5.35 | $5.44 | $5.44 | 2,371,540 |
| 2021-06-17 | $5.54 | $5.54 | $5.38 | $5.40 | $5.40 | 4,326,900 |
| 2021-06-16 | $5.52 | $5.57 | $5.46 | $5.50 | $5.50 | 2,537,650 |
| 2021-06-15 | $5.64 | $5.65 | $5.53 | $5.53 | $5.53 | 4,333,300 |
| 2021-06-14 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-06-11 | $5.66 | $5.72 | $5.65 | $5.66 | $5.66 | 3,871,980 |
| 2021-06-10 | $5.64 | $5.67 | $5.60 | $5.65 | $5.65 | 3,357,180 |
| 2021-06-09 | $5.57 | $5.64 | $5.56 | $5.64 | $5.64 | 3,562,400 |
| 2021-06-08 | $5.66 | $5.66 | $5.58 | $5.61 | $5.61 | 2,902,020 |
| 2021-06-07 | $5.61 | $5.65 | $5.59 | $5.63 | $5.63 | 3,378,250 |
| 2021-06-04 | $5.62 | $5.66 | $5.57 | $5.61 | $5.61 | 3,500,900 |
| 2021-06-03 | $5.65 | $5.70 | $5.62 | $5.63 | $5.63 | 3,061,000 |
| 2021-06-02 | $5.74 | $5.74 | $5.62 | $5.65 | $5.65 | 5,803,470 |
| 2021-06-01 | $5.77 | $5.78 | $5.72 | $5.75 | $5.75 | 2,882,500 |
| 2021-05-31 | $5.75 | $5.79 | $5.71 | $5.77 | $5.77 | 3,500,000 |
| 2021-05-28 | $5.85 | $5.85 | $5.76 | $5.76 | $5.76 | 4,193,710 |
| 2021-05-27 | $5.77 | $5.85 | $5.71 | $5.82 | $5.82 | 4,364,240 |
| 2021-05-26 | $5.83 | $5.91 | $5.78 | $5.80 | $5.80 | 6,658,410 |
| 2021-05-25 | $5.83 | $5.88 | $5.75 | $5.85 | $5.85 | 6,400,870 |
| 2021-05-24 | $5.72 | $5.87 | $5.72 | $5.81 | $5.81 | 5,750,240 |
| 2021-05-21 | $5.68 | $5.78 | $5.68 | $5.72 | $5.72 | 3,623,870 |
| 2021-05-20 | $5.70 | $5.75 | $5.64 | $5.71 | $5.71 | 5,236,000 |
| 2021-05-19 | $5.70 | $5.93 | $5.62 | $5.80 | $5.80 | 9,616,290 |
| 2021-05-18 | $5.82 | $5.82 | $5.62 | $5.69 | $5.69 | 4,894,290 |
| 2021-05-17 | $5.76 | $5.86 | $5.76 | $5.77 | $5.77 | 4,283,800 |
| 2021-05-14 | $5.74 | $5.82 | $5.71 | $5.80 | $5.80 | 6,017,250 |
| 2021-05-13 | $5.73 | $5.81 | $5.72 | $5.74 | $5.74 | 4,384,340 |
| 2021-05-12 | $5.78 | $5.87 | $5.73 | $5.81 | $5.81 | 5,580,960 |
| 2021-05-11 | $5.77 | $5.79 | $5.69 | $5.78 | $5.78 | 5,041,940 |
| 2021-05-10 | $5.74 | $5.82 | $5.68 | $5.80 | $5.80 | 7,254,440 |
| 2021-05-07 | $5.67 | $5.78 | $5.58 | $5.71 | $5.71 | 8,319,640 |
| 2021-05-06 | $5.52 | $5.62 | $5.48 | $5.57 | $5.57 | 3,325,030 |
| 2021-05-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-05-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-04-30 | $5.58 | $5.59 | $5.45 | $5.52 | $5.52 | 3,604,880 |
| 2021-04-29 | $5.41 | $5.60 | $5.36 | $5.44 | $5.44 | 2,930,550 |
| 2021-04-28 | $5.41 | $5.46 | $5.38 | $5.41 | $5.41 | 2,138,380 |
| 2021-04-27 | $5.51 | $5.54 | $5.40 | $5.41 | $5.41 | 2,857,200 |
| 2021-04-26 | $5.57 | $5.60 | $5.50 | $5.50 | $5.50 | 2,092,200 |
| 2021-04-23 | $5.67 | $5.67 | $5.55 | $5.57 | $5.57 | 2,786,210 |
| 2021-04-22 | $5.65 | $5.70 | $5.64 | $5.65 | $5.65 | 2,160,100 |
| 2021-04-21 | $5.70 | $5.70 | $5.61 | $5.66 | $5.66 | 2,790,100 |
| 2021-04-20 | $5.76 | $5.76 | $5.70 | $5.71 | $5.71 | 2,467,330 |
| 2021-04-19 | $5.70 | $5.78 | $5.65 | $5.76 | $5.76 | 3,659,010 |
| 2021-04-16 | $5.56 | $5.72 | $5.56 | $5.70 | $5.70 | 4,740,890 |
| 2021-04-15 | $5.58 | $5.61 | $5.54 | $5.55 | $5.55 | 3,017,950 |
| 2021-04-14 | $5.56 | $5.63 | $5.54 | $5.61 | $5.61 | 3,554,700 |
| 2021-04-13 | $5.63 | $5.71 | $5.54 | $5.55 | $5.55 | 5,179,700 |
| 2021-04-12 | $5.79 | $5.82 | $5.67 | $5.71 | $5.71 | 4,186,300 |
| 2021-04-09 | $5.88 | $5.88 | $5.78 | $5.78 | $5.78 | 4,368,500 |
| 2021-04-08 | $5.85 | $5.98 | $5.78 | $5.91 | $5.91 | 7,516,870 |
| 2021-04-07 | $5.92 | $5.92 | $5.71 | $5.89 | $5.89 | 6,895,310 |
| 2021-04-06 | $5.89 | $5.94 | $5.89 | $5.94 | $5.94 | 3,367,850 |
| 2021-04-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-04-02 | $5.95 | $5.97 | $5.86 | $5.92 | $5.92 | 4,002,070 |
| 2021-04-01 | $5.99 | $6.02 | $5.88 | $5.94 | $5.94 | 5,397,530 |
| 2021-03-31 | $6.00 | $6.02 | $5.91 | $6.00 | $6.00 | 7,179,690 |
| 2021-03-30 | $5.86 | $6.05 | $5.83 | $6.01 | $6.01 | 11,832,760 |
| 2021-03-29 | $5.85 | $6.10 | $5.85 | $5.91 | $5.91 | 12,833,300 |
| 2021-03-26 | $5.76 | $5.86 | $5.73 | $5.80 | $5.80 | 5,461,360 |
| 2021-03-25 | $5.70 | $5.78 | $5.70 | $5.73 | $5.73 | 5,188,590 |
| 2021-03-24 | $5.73 | $5.87 | $5.70 | $5.78 | $5.78 | 10,842,770 |
| 2021-03-23 | $5.89 | $6.20 | $5.89 | $5.91 | $5.91 | 17,472,170 |
| 2021-03-22 | $5.80 | $5.84 | $5.71 | $5.84 | $5.84 | 6,906,560 |
| 2021-03-19 | $5.70 | $5.85 | $5.63 | $5.76 | $5.76 | 7,686,600 |
| 2021-03-18 | $5.90 | $5.92 | $5.81 | $5.82 | $5.82 | 7,501,100 |
| 2021-03-17 | $5.89 | $5.95 | $5.79 | $5.89 | $5.89 | 10,485,580 |
| 2021-03-16 | $5.98 | $6.05 | $5.87 | $5.93 | $5.93 | 12,222,460 |
| 2021-03-15 | $5.83 | $6.08 | $5.83 | $6.03 | $6.03 | 17,672,680 |
| 2021-03-12 | $6.33 | $6.33 | $5.92 | $5.97 | $5.97 | 35,006,010 |
| 2021-03-11 | $6.03 | $6.07 | $5.90 | $6.07 | $6.07 | 24,059,740 |
| 2021-03-10 | $5.58 | $5.67 | $5.49 | $5.52 | $5.52 | 3,721,820 |
| 2021-03-09 | $5.71 | $5.75 | $5.45 | $5.59 | $5.59 | 6,220,800 |
| 2021-03-08 | $5.79 | $5.86 | $5.67 | $5.67 | $5.67 | 5,433,960 |
| 2021-03-05 | $5.85 | $5.93 | $5.73 | $5.80 | $5.80 | 8,815,020 |
| 2021-03-04 | $5.86 | $6.10 | $5.80 | $5.90 | $5.90 | 10,042,670 |
| 2021-03-03 | $5.99 | $6.07 | $5.85 | $5.94 | $5.94 | 9,330,200 |
| 2021-03-02 | $5.97 | $6.13 | $5.83 | $5.93 | $5.93 | 12,424,620 |
| 2021-03-01 | $5.63 | $6.13 | $5.63 | $5.97 | $5.97 | 16,589,250 |
| 2021-02-26 | $5.61 | $5.80 | $5.55 | $5.65 | $5.65 | 14,973,190 |
| 2021-02-25 | $5.69 | $6.14 | $5.57 | $5.91 | $5.91 | 24,193,530 |
| 2021-02-24 | $5.55 | $5.71 | $5.55 | $5.58 | $5.58 | 4,569,300 |
| 2021-02-23 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 5,247,960 |
| 2021-02-22 | $5.58 | $5.83 | $5.51 | $5.67 | $5.67 | 11,713,030 |
| 2021-02-19 | $5.33 | $5.70 | $5.24 | $5.58 | $5.58 | 8,781,400 |
| 2021-02-18 | $5.24 | $5.33 | $5.23 | $5.29 | $5.29 | 3,505,010 |
| 2021-02-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-02-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-02-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-02-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-02-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-02-10 | $5.06 | $5.18 | $5.06 | $5.18 | $5.18 | 2,274,880 |
| 2021-02-09 | $5.02 | $5.12 | $4.97 | $5.09 | $5.09 | 2,998,660 |
| 2021-02-08 | $4.97 | $5.06 | $4.97 | $5.02 | $5.02 | 2,038,400 |
| 2021-02-05 | $5.03 | $5.16 | $5.00 | $5.00 | $5.00 | 3,193,700 |
| 2021-02-04 | $5.14 | $5.17 | $4.95 | $5.00 | $5.00 | 4,304,060 |
| 2021-02-03 | $5.25 | $5.25 | $5.14 | $5.14 | $5.14 | 2,672,800 |
| 2021-02-02 | $5.20 | $5.31 | $5.18 | $5.25 | $5.25 | 2,696,600 |
| 2021-02-01 | $5.23 | $5.26 | $5.16 | $5.20 | $5.20 | 2,682,030 |
| 2021-01-29 | $5.37 | $5.40 | $5.17 | $5.23 | $5.23 | 4,438,450 |
| 2021-01-28 | $5.42 | $5.45 | $5.35 | $5.37 | $5.37 | 2,660,500 |
| 2021-01-27 | $5.42 | $5.53 | $5.38 | $5.45 | $5.45 | 2,767,370 |
| 2021-01-26 | $5.41 | $5.47 | $5.35 | $5.38 | $5.38 | 3,473,850 |
| 2021-01-25 | $5.55 | $5.61 | $5.41 | $5.43 | $5.43 | 5,947,680 |
| 2021-01-22 | $5.77 | $5.77 | $5.59 | $5.60 | $5.60 | 4,564,920 |
| 2021-01-21 | $5.75 | $5.82 | $5.75 | $5.77 | $5.77 | 2,913,800 |
| 2021-01-20 | $5.89 | $5.90 | $5.76 | $5.79 | $5.79 | 2,821,510 |
| 2021-01-19 | $5.82 | $5.91 | $5.77 | $5.82 | $5.82 | 5,117,240 |
| 2021-01-18 | $5.73 | $5.79 | $5.69 | $5.75 | $5.75 | 3,343,550 |
| 2021-01-15 | $5.68 | $5.78 | $5.66 | $5.73 | $5.73 | 3,309,050 |
| 2021-01-14 | $5.60 | $5.81 | $5.54 | $5.71 | $5.71 | 5,270,380 |
| 2021-01-13 | $5.83 | $5.85 | $5.66 | $5.67 | $5.67 | 7,700,430 |
| 2021-01-12 | $5.83 | $5.89 | $5.82 | $5.85 | $5.85 | 4,342,060 |
| 2021-01-11 | $5.95 | $6.04 | $5.80 | $5.83 | $5.83 | 8,219,670 |
| 2021-01-08 | $5.97 | $6.08 | $5.96 | $6.00 | $6.00 | 5,701,370 |
| 2021-01-07 | $6.22 | $6.28 | $6.00 | $6.03 | $6.03 | 11,937,100 |
| 2021-01-06 | $6.17 | $6.43 | $6.14 | $6.33 | $6.33 | 15,493,420 |
| 2021-01-05 | $6.10 | $6.24 | $6.08 | $6.19 | $6.19 | 7,544,960 |
| 2021-01-04 | $6.07 | $6.21 | $6.03 | $6.18 | $6.18 | 6,904,720 |
| 2021-01-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-12-31 | $6.03 | $6.14 | $6.03 | $6.10 | $6.10 | 5,047,400 |
| 2020-12-30 | $6.06 | $6.10 | $5.99 | $6.04 | $6.04 | 4,982,010 |
| 2020-12-29 | $5.91 | $6.27 | $5.90 | $6.12 | $6.12 | 8,882,520 |
| 2020-12-28 | $6.07 | $6.10 | $5.95 | $5.96 | $5.96 | 5,695,000 |
| 2020-12-25 | $5.99 | $6.18 | $5.97 | $6.07 | $6.07 | 5,152,400 |
| 2020-12-24 | $6.11 | $6.13 | $5.96 | $5.97 | $5.97 | 5,489,200 |
| 2020-12-23 | $6.12 | $6.20 | $6.05 | $6.08 | $6.08 | 6,033,710 |
| 2020-12-22 | $6.44 | $6.44 | $6.12 | $6.15 | $6.15 | 7,840,400 |
| 2020-12-21 | $6.31 | $6.42 | $6.24 | $6.34 | $6.34 | 6,692,070 |
| 2020-12-18 | $6.21 | $6.43 | $6.17 | $6.30 | $6.30 | 10,091,560 |
| 2020-12-17 | $6.00 | $6.29 | $5.94 | $6.23 | $6.23 | 9,606,390 |
| 2020-12-16 | $6.18 | $6.20 | $6.03 | $6.05 | $6.05 | 6,078,450 |
| 2020-12-15 | $6.08 | $6.37 | $5.96 | $6.23 | $6.23 | 9,268,700 |
| 2020-12-14 | $6.13 | $6.20 | $6.05 | $6.08 | $6.08 | 5,211,590 |
| 2020-12-11 | $6.27 | $6.30 | $6.12 | $6.18 | $6.18 | 4,579,940 |
| 2020-12-10 | $6.17 | $6.29 | $6.15 | $6.29 | $6.29 | 5,286,950 |
| 2020-12-09 | $6.44 | $6.44 | $6.18 | $6.20 | $6.20 | 9,925,500 |
| 2020-12-08 | $6.55 | $6.59 | $6.41 | $6.45 | $6.45 | 7,160,590 |
| 2020-12-07 | $6.76 | $6.76 | $6.52 | $6.54 | $6.54 | 9,916,520 |
| 2020-12-04 | $6.70 | $6.76 | $6.57 | $6.76 | $6.76 | 8,192,740 |
| 2020-12-03 | $6.81 | $6.88 | $6.69 | $6.74 | $6.74 | 8,972,160 |
| 2020-12-02 | $6.93 | $7.02 | $6.81 | $6.84 | $6.84 | 13,243,520 |
| 2020-12-01 | $6.75 | $7.04 | $6.64 | $6.90 | $6.90 | 18,406,290 |
| 2020-11-30 | $6.72 | $6.88 | $6.62 | $6.75 | $6.75 | 12,040,290 |
| 2020-11-27 | $6.61 | $6.75 | $6.48 | $6.68 | $6.68 | 10,698,570 |
| 2020-11-26 | $6.69 | $6.74 | $6.56 | $6.61 | $6.61 | 8,904,600 |
| 2020-11-25 | $6.97 | $7.02 | $6.68 | $6.68 | $6.68 | 14,981,650 |
| 2020-11-24 | $6.99 | $7.10 | $6.87 | $6.97 | $6.97 | 17,382,360 |
| 2020-11-23 | $6.65 | $7.08 | $6.58 | $6.95 | $6.95 | 23,923,650 |
| 2020-11-20 | $6.56 | $6.67 | $6.47 | $6.67 | $6.67 | 9,658,500 |
| 2020-11-19 | $6.67 | $6.78 | $6.57 | $6.59 | $6.59 | 10,218,070 |
| 2020-11-18 | $6.70 | $6.88 | $6.63 | $6.74 | $6.74 | 16,563,720 |
| 2020-11-17 | $6.81 | $7.04 | $6.72 | $6.80 | $6.80 | 23,367,980 |
| 2020-11-16 | $6.51 | $6.95 | $6.49 | $6.84 | $6.84 | 21,410,920 |
| 2020-11-13 | $6.59 | $6.64 | $6.45 | $6.56 | $6.56 | 12,346,280 |
| 2020-11-12 | $6.49 | $6.86 | $6.45 | $6.70 | $6.70 | 24,726,120 |
| 2020-11-11 | $6.29 | $6.88 | $6.22 | $6.77 | $6.77 | 33,707,590 |
| 2020-11-10 | $6.38 | $6.43 | $6.21 | $6.25 | $6.25 | 9,665,160 |
| 2020-11-09 | $6.32 | $6.43 | $6.26 | $6.38 | $6.38 | 8,599,950 |
| 2020-11-06 | $6.24 | $6.32 | $6.16 | $6.28 | $6.28 | 8,335,840 |
| 2020-11-05 | $6.17 | $6.24 | $6.13 | $6.22 | $6.22 | 5,618,290 |
| 2020-11-04 | $6.09 | $6.18 | $6.04 | $6.13 | $6.13 | 5,871,900 |
| 2020-11-03 | $5.80 | $6.14 | $5.80 | $6.09 | $6.09 | 8,018,830 |
| 2020-11-02 | $5.92 | $5.96 | $5.77 | $5.81 | $5.81 | 6,554,890 |
| 2020-10-30 | $6.20 | $6.22 | $5.91 | $5.94 | $5.94 | 7,097,010 |
| 2020-10-29 | $6.12 | $6.25 | $6.05 | $6.19 | $6.19 | 4,773,830 |
| 2020-10-28 | $6.28 | $6.34 | $6.16 | $6.23 | $6.23 | 3,175,700 |
| 2020-10-27 | $6.14 | $6.32 | $6.11 | $6.28 | $6.28 | 4,297,070 |
| 2020-10-26 | $6.25 | $6.25 | $6.11 | $6.16 | $6.16 | 3,805,900 |
| 2020-10-23 | $6.34 | $6.41 | $6.22 | $6.24 | $6.24 | 3,829,340 |
| 2020-10-22 | $6.46 | $6.46 | $6.25 | $6.35 | $6.35 | 5,176,600 |
| 2020-10-21 | $6.59 | $6.59 | $6.45 | $6.47 | $6.47 | 4,175,930 |
| 2020-10-20 | $6.64 | $6.65 | $6.51 | $6.61 | $6.61 | 4,051,510 |
| 2020-10-19 | $6.64 | $6.75 | $6.63 | $6.66 | $6.66 | 4,817,570 |
| 2020-10-16 | $6.61 | $6.64 | $6.56 | $6.62 | $6.62 | 3,223,880 |
| 2020-10-15 | $6.72 | $6.73 | $6.60 | $6.61 | $6.61 | 3,077,360 |
| 2020-10-14 | $6.80 | $6.80 | $6.62 | $6.65 | $6.65 | 4,890,050 |
| 2020-10-13 | $6.86 | $6.90 | $6.75 | $6.79 | $6.79 | 3,753,800 |
| 2020-10-12 | $6.68 | $6.87 | $6.67 | $6.84 | $6.84 | 6,293,250 |
| 2020-10-09 | $6.60 | $6.69 | $6.60 | $6.64 | $6.64 | 3,938,160 |
| 2020-10-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-10-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-10-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-10-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-09-30 | $6.51 | $6.55 | $6.45 | $6.53 | $6.53 | 3,608,300 |
| 2020-09-29 | $6.50 | $6.56 | $6.47 | $6.48 | $6.48 | 3,130,200 |
| 2020-09-28 | $6.54 | $6.60 | $6.43 | $6.47 | $6.47 | 3,593,580 |
| 2020-09-25 | $6.63 | $6.69 | $6.42 | $6.56 | $6.56 | 6,331,330 |
| 2020-09-24 | $6.82 | $6.85 | $6.62 | $6.63 | $6.63 | 6,884,470 |
| 2020-09-23 | $6.93 | $6.95 | $6.85 | $6.87 | $6.87 | 3,969,060 |
| 2020-09-22 | $6.96 | $7.04 | $6.88 | $6.92 | $6.92 | 5,019,050 |
| 2020-09-21 | $7.08 | $7.10 | $7.02 | $7.06 | $7.06 | 5,008,550 |
| 2020-09-18 | $6.95 | $7.08 | $6.88 | $7.08 | $7.08 | 6,339,030 |
| 2020-09-17 | $6.95 | $6.99 | $6.90 | $6.94 | $6.94 | 5,385,120 |
| 2020-09-16 | $7.05 | $7.13 | $6.94 | $7.02 | $7.02 | 5,596,840 |
| 2020-09-15 | $7.03 | $7.12 | $7.02 | $7.06 | $7.06 | 6,950,300 |
| 2020-09-14 | $6.92 | $7.26 | $6.88 | $7.13 | $7.13 | 12,195,750 |
| 2020-09-11 | $6.83 | $6.93 | $6.81 | $6.92 | $6.92 | 5,962,450 |
| 2020-09-10 | $7.14 | $7.17 | $6.85 | $6.89 | $6.89 | 9,899,860 |
| 2020-09-09 | $7.11 | $7.19 | $7.07 | $7.10 | $7.10 | 8,643,310 |
| 2020-09-08 | $7.11 | $7.30 | $7.04 | $7.24 | $7.24 | 11,618,400 |
| 2020-09-07 | $7.27 | $7.35 | $7.08 | $7.11 | $7.11 | 11,621,360 |
| 2020-09-04 | $7.10 | $7.30 | $7.03 | $7.29 | $7.29 | 9,447,740 |
| 2020-09-03 | $7.36 | $7.41 | $7.19 | $7.25 | $7.25 | 13,471,280 |
| 2020-09-02 | $7.47 | $7.54 | $7.29 | $7.42 | $7.42 | 14,053,800 |
| 2020-09-01 | $7.45 | $7.57 | $7.36 | $7.47 | $7.47 | 13,950,440 |
| 2020-08-31 | $7.70 | $7.86 | $7.50 | $7.51 | $7.51 | 23,861,230 |
| 2020-08-28 | $7.37 | $7.45 | $7.26 | $7.44 | $7.44 | 13,762,530 |
| 2020-08-27 | $7.28 | $7.40 | $7.20 | $7.40 | $7.40 | 12,816,130 |
| 2020-08-26 | $7.59 | $7.59 | $7.20 | $7.23 | $7.23 | 20,582,870 |
| 2020-08-25 | $7.80 | $7.80 | $7.52 | $7.60 | $7.60 | 24,541,270 |
| 2020-08-24 | $7.71 | $7.95 | $7.67 | $7.83 | $7.83 | 26,797,490 |
| 2020-08-21 | $7.97 | $8.29 | $7.70 | $7.82 | $7.82 | 39,909,450 |
| 2020-08-20 | $8.30 | $8.68 | $7.91 | $7.98 | $7.98 | 73,933,350 |
| 2020-08-19 | $7.47 | $8.20 | $7.41 | $8.20 | $8.20 | 43,130,720 |
| 2020-08-18 | $7.35 | $7.63 | $7.26 | $7.45 | $7.45 | 20,319,070 |
| 2020-08-17 | $7.17 | $7.39 | $7.17 | $7.36 | $7.36 | 12,302,000 |
| 2020-08-14 | $7.22 | $7.23 | $7.10 | $7.20 | $7.20 | 8,105,230 |
| 2020-08-13 | $7.15 | $7.40 | $7.11 | $7.26 | $7.26 | 12,840,590 |
| 2020-08-12 | $7.10 | $7.16 | $6.93 | $7.14 | $7.14 | 11,546,190 |
| 2020-08-11 | $7.34 | $7.40 | $7.10 | $7.15 | $7.15 | 13,254,700 |
| 2020-08-10 | $7.49 | $7.57 | $7.35 | $7.40 | $7.40 | 15,207,960 |
| 2020-08-07 | $7.33 | $7.35 | $7.13 | $7.26 | $7.26 | 13,587,850 |
| 2020-08-06 | $7.55 | $7.55 | $7.23 | $7.35 | $7.35 | 20,159,500 |
| 2020-08-05 | $7.57 | $7.58 | $7.41 | $7.52 | $7.52 | 15,774,400 |
| 2020-08-04 | $7.72 | $7.76 | $7.49 | $7.59 | $7.59 | 21,083,400 |
| 2020-08-03 | $7.59 | $7.80 | $7.55 | $7.74 | $7.74 | 26,383,950 |
| 2020-07-31 | $7.48 | $7.70 | $7.38 | $7.51 | $7.51 | 24,466,100 |
| 2020-07-30 | $7.50 | $7.95 | $7.49 | $7.59 | $7.59 | 35,000,070 |
| 2020-07-29 | $7.37 | $7.54 | $7.19 | $7.52 | $7.52 | 24,772,310 |
| 2020-07-28 | $7.46 | $7.57 | $7.33 | $7.43 | $7.43 | 21,975,980 |
| 2020-07-27 | $7.10 | $7.49 | $7.10 | $7.45 | $7.45 | 25,901,640 |
| 2020-07-24 | $7.32 | $7.44 | $7.01 | $7.06 | $7.06 | 20,647,950 |
| 2020-07-23 | $7.56 | $7.56 | $7.15 | $7.37 | $7.37 | 31,028,220 |
| 2020-07-22 | $7.48 | $7.96 | $7.42 | $7.63 | $7.63 | 37,289,110 |
| 2020-07-21 | $8.19 | $8.19 | $7.54 | $7.57 | $7.57 | 62,748,340 |
| 2020-07-20 | $7.19 | $7.55 | $7.07 | $7.55 | $7.55 | 18,737,880 |
| 2020-07-17 | $6.75 | $6.98 | $6.69 | $6.86 | $6.86 | 12,934,150 |
| 2020-07-16 | $7.08 | $7.22 | $6.68 | $6.73 | $6.73 | 17,334,780 |
| 2020-07-15 | $7.50 | $7.50 | $7.04 | $7.09 | $7.09 | 23,074,790 |
| 2020-07-14 | $7.71 | $7.75 | $7.39 | $7.50 | $7.50 | 31,659,360 |
| 2020-07-13 | $7.54 | $8.18 | $7.31 | $7.80 | $7.80 | 43,334,840 |
| 2020-07-10 | $7.41 | $7.70 | $7.26 | $7.53 | $7.53 | 51,251,940 |
| 2020-07-09 | $6.68 | $7.41 | $6.65 | $7.41 | $7.41 | 44,882,900 |
| 2020-07-08 | $6.48 | $6.84 | $6.44 | $6.74 | $6.74 | 25,844,380 |
| 2020-07-07 | $6.60 | $6.71 | $6.36 | $6.51 | $6.51 | 23,341,830 |
| 2020-07-06 | $6.35 | $6.65 | $6.34 | $6.59 | $6.59 | 24,664,700 |
| 2020-07-03 | $6.25 | $6.34 | $6.23 | $6.30 | $6.30 | 14,361,000 |
| 2020-07-02 | $6.23 | $6.38 | $6.17 | $6.25 | $6.25 | 14,102,100 |
| 2020-07-01 | $5.92 | $6.33 | $5.88 | $6.23 | $6.23 | 17,376,810 |
| 2020-06-30 | $5.93 | $5.94 | $5.88 | $5.92 | $5.92 | 4,511,290 |
| 2020-06-29 | $5.95 | $5.95 | $5.84 | $5.86 | $5.86 | 5,496,570 |
| 2020-06-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-06-25 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-06-24 | $6.06 | $6.06 | $5.95 | $5.96 | $5.96 | 4,565,040 |
| 2020-06-23 | $6.05 | $6.07 | $6.01 | $6.03 | $6.03 | 3,791,000 |
| 2020-06-22 | $6.07 | $6.10 | $6.02 | $6.04 | $6.04 | 5,944,960 |
| 2020-06-19 | $6.08 | $6.11 | $6.05 | $6.07 | $6.07 | 5,092,340 |
| 2020-06-18 | $6.05 | $6.14 | $6.02 | $6.09 | $6.09 | 5,060,700 |
| 2020-06-17 | $6.10 | $6.11 | $6.01 | $6.05 | $6.05 | 5,510,470 |
| 2020-06-16 | $5.99 | $6.13 | $5.98 | $6.12 | $6.12 | 8,773,570 |
| 2020-06-15 | $6.07 | $6.09 | $5.97 | $5.98 | $5.98 | 6,679,000 |
| 2020-06-12 | $5.98 | $6.10 | $5.93 | $6.07 | $6.07 | 6,284,870 |
| 2020-06-11 | $6.17 | $6.21 | $6.08 | $6.09 | $6.09 | 7,171,600 |
| 2020-06-10 | $6.21 | $6.24 | $6.15 | $6.18 | $6.18 | 4,658,800 |
| 2020-06-09 | $6.20 | $6.21 | $6.15 | $6.21 | $6.21 | 3,932,440 |
| 2020-06-08 | $6.24 | $6.28 | $6.16 | $6.18 | $6.18 | 5,737,200 |
| 2020-06-05 | $6.33 | $6.34 | $6.20 | $6.24 | $6.24 | 6,230,170 |
| 2020-06-04 | $6.30 | $6.42 | $6.21 | $6.33 | $6.33 | 8,421,230 |
| 2020-06-03 | $6.37 | $6.39 | $6.26 | $6.27 | $6.27 | 8,125,910 |
| 2020-06-02 | $6.30 | $6.35 | $6.26 | $6.35 | $6.35 | 8,303,380 |
| 2020-06-01 | $6.18 | $6.33 | $6.15 | $6.29 | $6.29 | 8,052,060 |
| 2020-05-29 | $6.15 | $6.22 | $6.11 | $6.14 | $6.14 | 4,679,200 |
| 2020-05-28 | $6.22 | $6.31 | $6.15 | $6.22 | $6.22 | 5,161,240 |
| 2020-05-27 | $6.35 | $6.37 | $6.21 | $6.25 | $6.25 | 5,506,550 |
| 2020-05-26 | $6.22 | $6.34 | $6.22 | $6.34 | $6.34 | 4,742,550 |
| 2020-05-25 | $6.19 | $6.28 | $6.17 | $6.23 | $6.23 | 3,987,200 |
| 2020-05-22 | $6.41 | $6.41 | $6.22 | $6.25 | $6.25 | 6,729,580 |
| 2020-05-21 | $6.50 | $6.54 | $6.38 | $6.41 | $6.41 | 7,858,930 |
| 2020-05-20 | $6.64 | $6.65 | $6.40 | $6.57 | $6.57 | 13,283,930 |
| 2020-05-19 | $6.73 | $6.85 | $6.67 | $6.73 | $6.73 | 10,000,790 |
| 2020-05-18 | $7.00 | $7.24 | $6.72 | $6.74 | $6.74 | 20,003,310 |
| 2020-05-15 | $6.65 | $6.74 | $6.61 | $6.65 | $6.65 | 8,402,050 |
| 2020-05-14 | $6.82 | $6.82 | $6.60 | $6.64 | $6.64 | 12,277,840 |
| 2020-05-13 | $6.80 | $6.87 | $6.71 | $6.83 | $6.83 | 10,528,100 |
| 2020-05-12 | $7.07 | $7.07 | $6.76 | $6.88 | $6.88 | 14,529,100 |
| 2020-05-11 | $6.88 | $7.09 | $6.86 | $7.07 | $7.07 | 22,529,870 |
| 2020-05-08 | $6.79 | $6.92 | $6.76 | $6.83 | $6.83 | 12,446,900 |
| 2020-05-07 | $6.81 | $6.95 | $6.78 | $6.83 | $6.83 | 13,987,330 |
| 2020-05-06 | $6.49 | $6.82 | $6.44 | $6.78 | $6.78 | 13,462,770 |
| 2020-05-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-05-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-05-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-04-30 | $6.45 | $6.55 | $6.35 | $6.54 | $6.54 | 8,721,820 |
| 2020-04-29 | $6.30 | $6.54 | $6.24 | $6.42 | $6.42 | 10,518,460 |
| 2020-04-28 | $6.62 | $6.66 | $6.00 | $6.29 | $6.29 | 13,132,110 |
| 2020-04-27 | $6.73 | $6.80 | $6.60 | $6.60 | $6.60 | 9,624,640 |
| 2020-04-24 | $6.92 | $6.97 | $6.71 | $6.72 | $6.72 | 12,073,450 |
| 2020-04-23 | $7.10 | $7.10 | $6.90 | $6.93 | $6.93 | 14,898,070 |
| 2020-04-22 | $7.13 | $7.18 | $7.06 | $7.12 | $7.12 | 12,523,070 |
| 2020-04-21 | $7.16 | $7.24 | $7.01 | $7.21 | $7.21 | 22,264,640 |
| 2020-04-20 | $7.14 | $7.42 | $7.10 | $7.29 | $7.29 | 36,312,930 |
| 2020-04-17 | $6.86 | $7.22 | $6.77 | $7.05 | $7.05 | 31,435,580 |
| 2020-04-16 | $6.77 | $6.85 | $6.63 | $6.85 | $6.85 | 9,863,430 |
| 2020-04-15 | $7.00 | $7.05 | $6.80 | $6.83 | $6.83 | 12,115,550 |
| 2020-04-14 | $6.92 | $7.02 | $6.82 | $7.02 | $7.02 | 11,647,950 |
| 2020-04-13 | $6.81 | $7.10 | $6.81 | $6.92 | $6.92 | 18,038,050 |
| 2020-04-10 | $7.20 | $7.25 | $6.81 | $6.83 | $6.83 | 16,252,990 |
| 2020-04-09 | $7.13 | $7.23 | $7.06 | $7.10 | $7.10 | 13,687,350 |
| 2020-04-08 | $6.97 | $7.18 | $6.95 | $7.07 | $7.07 | 16,360,720 |
| 2020-04-07 | $6.89 | $7.10 | $6.80 | $7.05 | $7.05 | 19,592,300 |
| 2020-04-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2020-04-03 | $6.83 | $6.96 | $6.73 | $6.77 | $6.77 | 14,462,400 |
| 2020-04-02 | $6.53 | $6.85 | $6.46 | $6.83 | $6.83 | 18,088,390 |
| 2020-04-01 | $6.50 | $6.85 | $6.39 | $6.63 | $6.63 | 24,920,590 |
| 2020-03-31 | $6.86 | $6.86 | $6.38 | $6.48 | $6.48 | 23,579,210 |
| 2020-03-30 | $7.13 | $7.14 | $6.71 | $6.74 | $6.74 | 26,361,710 |
| 2020-03-27 | $7.67 | $7.78 | $7.40 | $7.41 | $7.41 | 21,455,640 |
| 2020-03-26 | $7.68 | $7.83 | $7.52 | $7.56 | $7.56 | 22,692,320 |
| 2020-03-25 | $8.01 | $8.08 | $7.76 | $7.90 | $7.90 | 28,798,590 |
| 2020-03-24 | $7.72 | $7.95 | $7.49 | $7.84 | $7.84 | 25,130,790 |
| 2020-03-23 | $7.60 | $7.89 | $7.53 | $7.55 | $7.55 | 21,712,190 |
| 2020-03-20 | $7.77 | $7.95 | $7.61 | $7.92 | $7.92 | 30,920,190 |
| 2020-03-19 | $7.44 | $7.68 | $7.33 | $7.59 | $7.59 | 23,283,530 |
| 2020-03-18 | $7.72 | $8.15 | $7.60 | $7.61 | $7.61 | 30,361,760 |
| 2020-03-17 | $7.94 | $8.08 | $7.22 | $7.67 | $7.67 | 27,931,330 |
| 2020-03-16 | $7.99 | $8.33 | $7.55 | $7.82 | $7.82 | 32,937,820 |
| 2020-03-13 | $7.60 | $7.96 | $7.52 | $7.81 | $7.81 | 29,974,140 |
| 2020-03-12 | $8.02 | $8.34 | $7.96 | $8.09 | $8.09 | 23,777,450 |
| 2020-03-11 | $8.40 | $8.55 | $8.18 | $8.18 | $8.18 | 33,248,340 |
| 2020-03-10 | $7.93 | $8.55 | $7.78 | $8.54 | $8.54 | 42,575,610 |
| 2020-03-09 | $8.56 | $8.79 | $8.04 | $8.08 | $8.08 | 49,914,100 |
| 2020-03-06 | $8.90 | $9.18 | $8.81 | $8.93 | $8.93 | 52,754,550 |
| 2020-03-05 | $9.07 | $9.77 | $8.78 | $9.29 | $9.29 | 87,627,320 |
| 2020-03-04 | $8.36 | $9.55 | $8.36 | $9.29 | $9.29 | 103,981,370 |
| 2020-03-03 | $8.31 | $8.68 | $7.94 | $8.68 | $8.68 | 92,006,330 |
| 2020-03-02 | $7.31 | $7.89 | $7.27 | $7.89 | $7.89 | 48,355,420 |
| 2020-02-28 | $7.13 | $7.79 | $7.13 | $7.17 | $7.17 | 44,464,170 |
| 2020-02-27 | $7.64 | $8.30 | $7.61 | $7.84 | $7.84 | 67,638,420 |
| 2020-02-26 | $7.09 | $8.02 | $7.07 | $7.79 | $7.79 | 66,296,960 |
| 2020-02-25 | $7.25 | $7.39 | $6.98 | $7.29 | $7.29 | 32,838,330 |
| 2020-02-24 | $7.54 | $7.62 | $7.37 | $7.57 | $7.57 | 35,347,320 |
| 2020-02-21 | $7.39 | $7.58 | $7.22 | $7.41 | $7.41 | 32,776,430 |
| 2020-02-20 | $7.30 | $7.43 | $7.16 | $7.37 | $7.37 | 33,216,760 |
| 2020-02-19 | $7.25 | $7.82 | $7.20 | $7.46 | $7.46 | 46,661,450 |
| 2020-02-18 | $7.41 | $7.50 | $7.23 | $7.33 | $7.33 | 32,424,200 |
| 2020-02-17 | $7.29 | $7.56 | $7.18 | $7.51 | $7.51 | 41,090,800 |
| 2020-02-14 | $6.91 | $7.52 | $6.80 | $7.38 | $7.38 | 50,607,820 |
| 2020-02-13 | $6.65 | $7.20 | $6.58 | $7.02 | $7.02 | 41,837,190 |
| 2020-02-12 | $6.25 | $6.88 | $6.25 | $6.70 | $6.70 | 32,595,060 |
| 2020-02-11 | $7.10 | $7.18 | $6.54 | $6.57 | $6.57 | 49,188,420 |
| 2020-02-10 | $5.90 | $6.57 | $5.90 | $6.57 | $6.57 | 20,440,010 |
| 2020-02-07 | $5.92 | $6.06 | $5.82 | $5.97 | $5.97 | 15,453,300 |
| 2020-02-06 | $6.09 | $6.11 | $5.86 | $5.98 | $5.98 | 18,870,170 |
| 2020-02-05 | $5.65 | $6.05 | $5.65 | $5.94 | $5.94 | 21,433,040 |
| 2020-02-04 | $5.27 | $5.85 | $5.27 | $5.65 | $5.65 | 23,581,320 |
| 2020-02-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,425,500 |
| 2020-01-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-01-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-01-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-01-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-01-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-01-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-01-23 | $6.74 | $6.85 | $6.37 | $6.50 | $6.50 | 18,807,560 |
| 2020-01-22 | $6.89 | $6.97 | $6.60 | $6.79 | $6.79 | 17,338,900 |
| 2020-01-21 | $7.58 | $7.58 | $6.85 | $6.93 | $6.93 | 31,402,090 |
| 2020-01-20 | $7.50 | $7.67 | $7.46 | $7.58 | $7.58 | 15,369,670 |
| 2020-01-17 | $7.54 | $7.72 | $7.45 | $7.55 | $7.55 | 18,771,770 |
| 2020-01-16 | $7.64 | $7.74 | $7.54 | $7.58 | $7.58 | 17,698,210 |
| 2020-01-15 | $7.56 | $7.75 | $7.45 | $7.61 | $7.61 | 21,368,390 |
| 2020-01-14 | $7.67 | $7.86 | $7.48 | $7.69 | $7.69 | 32,110,950 |
| 2020-01-13 | $7.61 | $7.66 | $7.38 | $7.60 | $7.60 | 28,304,370 |
| 2020-01-10 | $7.83 | $7.97 | $7.40 | $7.76 | $7.76 | 40,634,050 |
| 2020-01-09 | $7.77 | $7.96 | $7.54 | $7.73 | $7.73 | 34,640,710 |
| 2020-01-08 | $8.05 | $8.30 | $7.62 | $7.77 | $7.77 | 47,047,650 |
| 2020-01-07 | $7.90 | $8.29 | $7.84 | $7.99 | $7.99 | 52,813,610 |
| 2020-01-06 | $7.40 | $8.40 | $7.30 | $8.22 | $8.22 | 71,683,190 |
| 2020-01-03 | $8.59 | $8.59 | $7.73 | $7.73 | $7.73 | 95,900,520 |
| 2020-01-02 | $8.15 | $8.59 | $8.15 | $8.59 | $8.59 | 45,434,560 |
| 2020-01-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2019-12-31 | $7.28 | $7.81 | $7.20 | $7.81 | $7.81 | 95,521,520 |
| 2019-12-30 | $6.40 | $7.10 | $6.35 | $7.10 | $7.10 | 39,280,650 |
| 2019-12-27 | $6.49 | $6.72 | $6.42 | $6.45 | $6.45 | 30,244,080 |
| 2019-12-26 | $6.38 | $6.75 | $6.36 | $6.64 | $6.64 | 38,277,430 |
| 2019-12-25 | $6.40 | $6.52 | $6.31 | $6.43 | $6.43 | 22,029,150 |
| 2019-12-24 | $6.40 | $6.56 | $6.17 | $6.50 | $6.50 | 32,453,360 |
| 2019-12-23 | $6.43 | $6.75 | $6.27 | $6.47 | $6.47 | 38,689,430 |
| 2019-12-20 | $6.58 | $6.62 | $6.33 | $6.49 | $6.49 | 40,357,620 |
| 2019-12-19 | $7.10 | $7.18 | $6.53 | $6.67 | $6.67 | 46,750,410 |
| 2019-12-18 | $6.98 | $7.10 | $6.83 | $7.10 | $7.10 | 45,598,020 |
| 2019-12-17 | $7.06 | $7.15 | $6.96 | $7.04 | $7.04 | 43,765,870 |
| 2019-12-16 | $6.91 | $7.18 | $6.83 | $7.14 | $7.14 | 42,959,640 |
| 2019-12-13 | $6.98 | $7.13 | $6.81 | $6.97 | $6.97 | 40,798,680 |
| 2019-12-12 | $7.10 | $7.44 | $7.04 | $7.10 | $7.10 | 51,937,470 |
| 2019-12-11 | $7.88 | $7.89 | $7.10 | $7.18 | $7.18 | 72,154,350 |
| 2019-12-10 | $7.21 | $7.73 | $7.12 | $7.73 | $7.73 | 88,025,480 |
| 2019-12-09 | $6.37 | $7.03 | $6.22 | $7.03 | $7.03 | 58,057,450 |
| 2019-12-06 | $6.11 | $6.65 | $6.08 | $6.39 | $6.39 | 65,233,420 |
| 2019-12-05 | $6.06 | $6.30 | $5.89 | $6.16 | $6.16 | 52,816,370 |
| 2019-12-04 | $6.09 | $6.30 | $5.85 | $6.13 | $6.13 | 53,691,810 |
| 2019-12-03 | $5.99 | $6.50 | $5.81 | $6.09 | $6.09 | 81,862,030 |
| 2019-12-02 | $5.39 | $5.93 | $5.36 | $5.93 | $5.93 | 58,925,180 |
| 2019-11-29 | $5.30 | $5.51 | $5.22 | $5.39 | $5.39 | 44,882,960 |
| 2019-11-28 | $5.99 | $6.25 | $5.52 | $5.52 | $5.52 | 75,895,950 |
| 2019-11-27 | $5.70 | $6.13 | $5.46 | $6.13 | $6.13 | 77,853,470 |
| 2019-11-26 | $5.56 | $5.57 | $5.23 | $5.57 | $5.57 | 58,150,270 |
| 2019-11-25 | $4.60 | $5.06 | $4.60 | $5.06 | $5.06 | 13,425,180 |
| 2019-11-22 | $4.59 | $4.66 | $4.56 | $4.60 | $4.60 | 2,479,750 |
| 2019-11-21 | $4.60 | $4.65 | $4.57 | $4.58 | $4.58 | 1,757,800 |
| 2019-11-20 | $4.67 | $4.68 | $4.61 | $4.61 | $4.61 | 1,742,100 |
| 2019-11-19 | $4.59 | $4.71 | $4.58 | $4.67 | $4.67 | 2,534,900 |
| 2019-11-18 | $4.53 | $4.62 | $4.53 | $4.57 | $4.57 | 1,840,280 |
| 2019-11-15 | $4.62 | $4.64 | $4.54 | $4.55 | $4.55 | 2,065,420 |
| 2019-11-14 | $4.58 | $4.66 | $4.58 | $4.62 | $4.62 | 1,829,300 |
| 2019-11-13 | $4.62 | $4.63 | $4.57 | $4.59 | $4.59 | 2,167,300 |
| 2019-11-12 | $4.64 | $4.65 | $4.54 | $4.62 | $4.62 | 3,234,700 |
| 2019-11-11 | $4.85 | $4.85 | $4.58 | $4.64 | $4.64 | 6,225,840 |
| 2019-11-08 | $4.88 | $4.92 | $4.83 | $4.90 | $4.90 | 3,279,220 |
| 2019-11-07 | $4.82 | $4.91 | $4.79 | $4.85 | $4.85 | 3,089,110 |
| 2019-11-06 | $4.85 | $4.88 | $4.81 | $4.81 | $4.81 | 3,562,700 |
| 2019-11-05 | $4.87 | $5.01 | $4.83 | $4.92 | $4.92 | 4,628,980 |
| 2019-11-04 | $4.84 | $4.93 | $4.84 | $4.86 | $4.86 | 2,378,040 |
| 2019-11-01 | $4.84 | $4.87 | $4.80 | $4.83 | $4.83 | 2,176,680 |
| 2019-10-31 | $4.84 | $4.90 | $4.81 | $4.85 | $4.85 | 2,686,010 |
| 2019-10-30 | $4.93 | $4.97 | $4.79 | $4.84 | $4.84 | 3,535,640 |
| 2019-10-29 | $4.98 | $5.04 | $4.94 | $4.96 | $4.96 | 3,240,200 |
| 2019-10-28 | $4.94 | $5.03 | $4.92 | $5.03 | $5.03 | 3,776,750 |
| 2019-10-25 | $4.91 | $4.94 | $4.85 | $4.92 | $4.92 | 2,047,250 |
| 2019-10-24 | $4.88 | $4.97 | $4.88 | $4.92 | $4.92 | 2,232,880 |
| 2019-10-23 | $4.96 | $5.05 | $4.89 | $4.90 | $4.90 | 3,429,780 |
| 2019-10-22 | $4.85 | $4.99 | $4.81 | $4.98 | $4.98 | 3,283,140 |
| 2019-10-21 | $4.80 | $4.87 | $4.75 | $4.85 | $4.85 | 2,795,520 |
| 2019-10-18 | $4.96 | $4.97 | $4.79 | $4.81 | $4.81 | 3,626,090 |
| 2019-10-17 | $5.00 | $5.04 | $4.93 | $4.95 | $4.95 | 2,097,010 |
| 2019-10-16 | $5.03 | $5.10 | $4.98 | $4.99 | $4.99 | 2,268,370 |
| 2019-10-15 | $5.09 | $5.10 | $5.01 | $5.06 | $5.06 | 3,342,940 |
| 2019-10-14 | $5.09 | $5.14 | $5.06 | $5.10 | $5.10 | 5,224,280 |
| 2019-10-11 | $4.99 | $5.17 | $4.95 | $5.06 | $5.06 | 7,165,750 |
| 2019-10-10 | $4.97 | $5.02 | $4.95 | $4.98 | $4.98 | 2,999,400 |
| 2019-10-09 | $4.85 | $5.00 | $4.81 | $4.99 | $4.99 | 3,343,200 |
| 2019-10-08 | $4.82 | $4.96 | $4.80 | $4.89 | $4.89 | 3,220,750 |
| 2019-10-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-10-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-10-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-10-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-10-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-09-30 | $4.85 | $4.98 | $4.80 | $4.83 | $4.83 | 2,478,500 |
| 2019-09-27 | $4.72 | $4.87 | $4.72 | $4.85 | $4.85 | 3,307,280 |
| 2019-09-26 | $4.95 | $5.00 | $4.76 | $4.77 | $4.77 | 4,115,110 |
| 2019-09-25 | $5.05 | $5.05 | $4.92 | $4.93 | $4.93 | 3,947,530 |
| 2019-09-24 | $5.07 | $5.11 | $5.03 | $5.06 | $5.06 | 3,473,360 |
| 2019-09-23 | $5.12 | $5.14 | $5.02 | $5.10 | $5.10 | 4,098,800 |
| 2019-09-20 | $5.11 | $5.19 | $5.11 | $5.16 | $5.16 | 5,913,300 |
| 2019-09-19 | $5.09 | $5.09 | $5.01 | $5.09 | $5.09 | 2,999,520 |
| 2019-09-18 | $5.08 | $5.10 | $5.04 | $5.06 | $5.06 | 3,130,000 |
| 2019-09-17 | $5.16 | $5.18 | $5.03 | $5.05 | $5.05 | 6,333,100 |
| 2019-09-16 | $5.19 | $5.21 | $5.15 | $5.17 | $5.17 | 4,904,950 |
| 2019-09-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-09-12 | $5.19 | $5.23 | $5.17 | $5.19 | $5.19 | 6,228,820 |
| 2019-09-11 | $5.15 | $5.25 | $5.11 | $5.17 | $5.17 | 8,754,760 |
| 2019-09-10 | $5.18 | $5.18 | $5.10 | $5.15 | $5.15 | 7,170,780 |
| 2019-09-09 | $5.18 | $5.18 | $5.11 | $5.18 | $5.18 | 8,660,850 |
| 2019-09-06 | $5.20 | $5.28 | $5.10 | $5.13 | $5.13 | 13,017,750 |
| 2019-09-05 | $5.63 | $5.74 | $5.20 | $5.29 | $5.29 | 23,370,850 |
| 2019-09-04 | $5.10 | $5.25 | $5.09 | $5.22 | $5.22 | 11,583,560 |
| 2019-09-03 | $5.05 | $5.24 | $5.01 | $5.13 | $5.13 | 10,708,770 |
| 2019-09-02 | $4.77 | $5.09 | $4.77 | $5.03 | $5.03 | 10,374,140 |
| 2019-08-30 | $4.97 | $4.97 | $4.69 | $4.75 | $4.75 | 5,584,240 |
| 2019-08-29 | $5.01 | $5.03 | $4.86 | $4.90 | $4.90 | 5,393,040 |
| 2019-08-28 | $4.97 | $5.02 | $4.90 | $5.01 | $5.01 | 5,058,080 |
| 2019-08-27 | $4.87 | $4.96 | $4.82 | $4.94 | $4.94 | 5,877,630 |
| 2019-08-26 | $4.70 | $4.84 | $4.68 | $4.81 | $4.81 | 3,877,200 |
| 2019-08-23 | $4.91 | $4.97 | $4.87 | $4.89 | $4.89 | 4,461,800 |
| 2019-08-22 | $4.98 | $5.04 | $4.88 | $4.97 | $4.97 | 4,396,910 |
| 2019-08-21 | $4.88 | $5.03 | $4.88 | $4.94 | $4.94 | 4,464,540 |
| 2019-08-20 | $4.94 | $5.00 | $4.89 | $4.90 | $4.90 | 3,562,000 |
| 2019-08-19 | $4.82 | $4.92 | $4.76 | $4.92 | $4.92 | 4,239,680 |
| 2019-08-16 | $4.73 | $4.83 | $4.72 | $4.78 | $4.78 | 3,622,890 |
| 2019-08-15 | $4.55 | $4.78 | $4.53 | $4.75 | $4.75 | 4,226,700 |
| 2019-08-14 | $4.90 | $4.90 | $4.72 | $4.73 | $4.73 | 2,726,750 |
| 2019-08-13 | $4.70 | $4.75 | $4.65 | $4.70 | $4.70 | 3,245,350 |
| 2019-08-12 | $4.79 | $4.81 | $4.65 | $4.76 | $4.76 | 4,158,460 |
| 2019-08-09 | $4.85 | $4.94 | $4.73 | $4.79 | $4.79 | 4,230,480 |
| 2019-08-08 | $4.67 | $5.14 | $4.67 | $4.86 | $4.86 | 5,961,940 |
| 2019-08-07 | $4.70 | $4.88 | $4.70 | $4.75 | $4.75 | 7,058,430 |
| 2019-08-06 | $4.85 | $4.88 | $4.51 | $4.66 | $4.66 | 7,722,550 |
| 2019-08-05 | $5.00 | $5.05 | $4.94 | $4.95 | $4.95 | 3,925,800 |
| 2019-08-02 | $5.09 | $5.10 | $5.01 | $5.06 | $5.06 | 4,101,670 |
| 2019-08-01 | $5.17 | $5.20 | $5.13 | $5.15 | $5.15 | 2,775,700 |
| 2019-07-31 | $5.23 | $5.23 | $5.12 | $5.16 | $5.16 | 3,575,500 |
| 2019-07-30 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 2,700,080 |
| 2019-07-29 | $5.23 | $5.26 | $5.16 | $5.18 | $5.18 | 3,131,400 |
| 2019-07-26 | $5.23 | $5.28 | $5.20 | $5.23 | $5.23 | 3,364,550 |
| 2019-07-25 | $5.25 | $5.31 | $5.22 | $5.27 | $5.27 | 4,410,900 |
| 2019-07-24 | $5.18 | $5.33 | $5.16 | $5.24 | $5.24 | 5,310,310 |
| 2019-07-23 | $5.03 | $5.16 | $5.03 | $5.14 | $5.14 | 3,448,320 |
| 2019-07-22 | $5.31 | $5.32 | $5.10 | $5.12 | $5.12 | 5,882,600 |
| 2019-07-19 | $5.27 | $5.38 | $5.27 | $5.31 | $5.31 | 3,811,700 |
| 2019-07-18 | $5.37 | $5.39 | $5.29 | $5.31 | $5.31 | 3,712,100 |
| 2019-07-17 | $5.53 | $5.55 | $5.43 | $5.44 | $5.44 | 3,922,720 |
| 2019-07-16 | $5.43 | $5.53 | $5.41 | $5.50 | $5.50 | 5,392,350 |
| 2019-07-15 | $5.39 | $5.50 | $5.31 | $5.46 | $5.46 | 8,479,670 |
| 2019-07-12 | $5.30 | $5.37 | $5.23 | $5.31 | $5.31 | 6,452,090 |
| 2019-07-11 | $5.27 | $5.37 | $5.25 | $5.26 | $5.26 | 8,303,460 |
| 2019-07-10 | $5.57 | $5.61 | $5.14 | $5.31 | $5.31 | 16,586,050 |
| 2019-07-09 | $5.59 | $5.65 | $5.55 | $5.62 | $5.62 | 3,525,300 |
| 2019-07-08 | $5.92 | $5.92 | $5.54 | $5.60 | $5.60 | 10,947,710 |
| 2019-07-05 | $6.00 | $6.00 | $5.94 | $5.97 | $5.97 | 4,736,910 |
| 2019-07-04 | $5.92 | $6.03 | $5.91 | $6.01 | $6.01 | 7,315,650 |
| 2019-07-03 | $5.97 | $5.97 | $5.90 | $5.92 | $5.92 | 5,294,310 |
| 2019-07-02 | $5.96 | $6.04 | $5.95 | $5.99 | $5.99 | 7,239,720 |
| 2019-07-01 | $5.94 | $6.03 | $5.93 | $6.01 | $6.01 | 11,240,910 |
| 2019-06-28 | $5.90 | $6.13 | $5.86 | $5.92 | $5.92 | 11,496,440 |
| 2019-06-27 | $5.96 | $6.00 | $5.88 | $5.90 | $5.90 | 6,374,570 |
| 2019-06-26 | $5.93 | $5.98 | $5.84 | $5.96 | $5.96 | 4,354,490 |
| 2019-06-25 | $6.06 | $6.06 | $5.88 | $5.94 | $5.94 | 7,202,410 |
| 2019-06-24 | $6.10 | $6.10 | $6.01 | $6.06 | $6.06 | 7,536,970 |
| 2019-06-21 | $6.10 | $6.15 | $6.02 | $6.09 | $6.09 | 14,429,140 |
| 2019-06-20 | $6.04 | $6.10 | $5.93 | $6.06 | $6.06 | 14,208,250 |
| 2019-06-19 | $6.12 | $6.29 | $6.03 | $6.10 | $6.10 | 23,619,250 |
| 2019-06-18 | $6.58 | $6.58 | $6.13 | $6.15 | $6.15 | 33,008,340 |
| 2019-06-17 | $5.82 | $6.06 | $5.82 | $5.98 | $5.98 | 4,422,900 |
| 2019-06-14 | $6.02 | $6.09 | $5.80 | $5.87 | $5.87 | 5,243,050 |
| 2019-06-13 | $5.89 | $6.03 | $5.88 | $6.00 | $6.00 | 7,039,260 |
| 2019-06-12 | $5.97 | $6.23 | $5.90 | $5.98 | $5.98 | 12,196,080 |
| 2019-06-11 | $5.59 | $5.99 | $5.58 | $5.89 | $5.89 | 9,910,800 |
| 2019-06-10 | $5.47 | $5.60 | $5.47 | $5.56 | $5.56 | 3,466,820 |
| 2019-06-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-06-06 | $5.59 | $5.63 | $5.41 | $5.46 | $5.46 | 4,921,940 |
| 2019-06-05 | $5.67 | $5.70 | $5.59 | $5.65 | $5.65 | 3,856,500 |
| 2019-06-04 | $5.76 | $5.79 | $5.55 | $5.58 | $5.58 | 5,733,800 |
| 2019-06-03 | $5.94 | $5.95 | $5.73 | $5.76 | $5.76 | 5,756,820 |
| 2019-05-31 | $5.90 | $6.00 | $5.85 | $5.88 | $5.88 | 5,609,400 |
| 2019-05-30 | $5.99 | $5.99 | $5.78 | $5.88 | $5.88 | 7,247,690 |
| 2019-05-29 | $6.05 | $6.10 | $5.95 | $5.99 | $5.99 | 5,848,690 |
| 2019-05-28 | $6.03 | $6.15 | $5.97 | $6.02 | $6.02 | 7,535,890 |
| 2019-05-27 | $5.82 | $5.99 | $5.74 | $5.95 | $5.95 | 6,263,430 |
| 2019-05-24 | $5.85 | $5.95 | $5.74 | $5.76 | $5.76 | 6,069,130 |
| 2019-05-23 | $5.91 | $6.07 | $5.86 | $5.89 | $5.89 | 6,131,000 |
| 2019-05-22 | $6.17 | $6.17 | $5.90 | $5.96 | $5.96 | 7,112,270 |
| 2019-05-21 | $5.95 | $6.14 | $5.91 | $6.12 | $6.12 | 6,367,850 |
| 2019-05-20 | $5.98 | $5.99 | $5.75 | $5.98 | $5.98 | 6,538,350 |
| 2019-05-17 | $6.33 | $6.36 | $5.94 | $5.96 | $5.96 | 10,658,240 |
| 2019-05-16 | $6.22 | $6.45 | $6.15 | $6.32 | $6.32 | 7,985,590 |
| 2019-05-15 | $6.23 | $6.29 | $6.18 | $6.25 | $6.25 | 6,530,970 |
| 2019-05-14 | $6.16 | $6.25 | $6.11 | $6.13 | $6.13 | 7,833,840 |
| 2019-05-13 | $6.05 | $6.38 | $5.97 | $6.29 | $6.29 | 11,765,700 |
| 2019-05-10 | $6.00 | $6.12 | $5.81 | $6.11 | $6.11 | 9,219,090 |
| 2019-05-09 | $5.95 | $6.03 | $5.90 | $5.93 | $5.93 | 5,511,760 |
| 2019-05-08 | $5.80 | $6.08 | $5.76 | $5.98 | $5.98 | 7,133,210 |
| 2019-05-07 | $5.99 | $6.06 | $5.86 | $6.03 | $6.03 | 8,269,950 |
| 2019-05-06 | $6.12 | $6.36 | $5.93 | $5.93 | $5.93 | 10,875,560 |
| 2019-05-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2019-05-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2019-05-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2019-04-30 | $6.46 | $6.66 | $6.45 | $6.59 | $6.59 | 6,542,300 |
| 2019-04-29 | $7.03 | $7.06 | $6.45 | $6.52 | $6.52 | 13,677,330 |
| 2019-04-26 | $7.16 | $7.23 | $6.97 | $7.03 | $7.03 | 10,866,480 |
| 2019-04-25 | $7.78 | $7.83 | $7.02 | $7.14 | $7.14 | 17,863,320 |
| 2019-04-24 | $7.69 | $7.76 | $7.58 | $7.76 | $7.76 | 10,773,310 |
| 2019-04-23 | $7.68 | $7.78 | $7.59 | $7.63 | $7.63 | 10,483,940 |
| 2019-04-22 | $7.88 | $7.89 | $7.56 | $7.63 | $7.63 | 16,258,650 |
| 2019-04-19 | $7.92 | $7.98 | $7.70 | $7.88 | $7.88 | 17,830,960 |
| 2019-04-18 | $7.87 | $8.09 | $7.78 | $7.93 | $7.93 | 23,590,880 |
| 2019-04-17 | $8.07 | $8.10 | $7.85 | $7.88 | $7.88 | 23,761,070 |
| 2019-04-16 | $8.00 | $8.15 | $7.71 | $8.05 | $8.05 | 28,091,780 |
| 2019-04-15 | $8.43 | $8.75 | $8.11 | $8.16 | $8.16 | 40,026,720 |
| 2019-04-12 | $8.70 | $8.75 | $8.03 | $8.66 | $8.66 | 60,977,230 |
| 2019-04-11 | $7.88 | $8.66 | $7.87 | $8.66 | $8.66 | 31,662,370 |
| 2019-04-10 | $7.58 | $8.07 | $7.42 | $7.87 | $7.87 | 38,332,400 |
| 2019-04-09 | $7.62 | $8.22 | $7.58 | $7.73 | $7.73 | 45,792,040 |
| 2019-04-08 | $7.37 | $7.56 | $7.15 | $7.56 | $7.56 | 25,336,910 |
| 2019-04-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2019-04-04 | $7.45 | $7.57 | $7.31 | $7.37 | $7.37 | 21,324,470 |
| 2019-04-03 | $7.39 | $7.49 | $7.29 | $7.44 | $7.44 | 19,842,580 |
| 2019-04-02 | $7.29 | $7.45 | $7.22 | $7.38 | $7.38 | 24,576,940 |
| 2019-04-01 | $7.06 | $7.28 | $7.05 | $7.23 | $7.23 | 18,189,190 |
| 2019-03-29 | $6.90 | $7.06 | $6.73 | $7.05 | $7.05 | 12,476,050 |
| 2019-03-28 | $7.00 | $7.15 | $6.89 | $6.91 | $6.91 | 10,763,300 |
| 2019-03-27 | $6.87 | $7.26 | $6.76 | $7.12 | $7.12 | 16,920,970 |
| 2019-03-26 | $7.00 | $7.09 | $6.79 | $6.83 | $6.83 | 13,494,750 |
| 2019-03-25 | $7.08 | $7.18 | $6.98 | $7.00 | $7.00 | 18,713,190 |
| 2019-03-22 | $7.34 | $7.39 | $7.13 | $7.28 | $7.28 | 19,819,110 |
| 2019-03-21 | $7.52 | $7.52 | $7.34 | $7.41 | $7.41 | 24,378,840 |
| 2019-03-20 | $7.39 | $7.60 | $7.31 | $7.52 | $7.52 | 27,023,830 |
| 2019-03-19 | $7.53 | $7.57 | $7.30 | $7.38 | $7.38 | 27,153,820 |
| 2019-03-18 | $7.54 | $7.64 | $7.32 | $7.59 | $7.59 | 42,383,350 |
| 2019-03-15 | $7.01 | $7.84 | $6.87 | $7.73 | $7.73 | 57,799,810 |
| 2019-03-14 | $7.22 | $7.55 | $7.01 | $7.13 | $7.13 | 33,327,300 |
| 2019-03-13 | $7.11 | $7.30 | $7.05 | $7.14 | $7.14 | 21,613,900 |
| 2019-03-12 | $7.13 | $7.22 | $6.92 | $7.09 | $7.09 | 21,726,520 |
| 2019-03-11 | $6.79 | $7.10 | $6.73 | $7.05 | $7.05 | 18,258,970 |
| 2019-03-08 | $7.38 | $7.38 | $6.79 | $6.79 | $6.79 | 34,740,730 |
| 2019-03-07 | $7.40 | $7.93 | $7.28 | $7.54 | $7.54 | 44,302,690 |
| 2019-03-06 | $7.32 | $7.41 | $7.14 | $7.40 | $7.40 | 38,027,830 |
| 2019-03-05 | $7.17 | $7.37 | $7.06 | $7.37 | $7.37 | 40,927,270 |
| 2019-03-04 | $7.16 | $7.68 | $7.06 | $7.33 | $7.33 | 70,692,780 |
| 2019-03-01 | $6.53 | $7.12 | $6.48 | $7.12 | $7.12 | 63,261,780 |
| 2019-02-28 | $6.42 | $6.58 | $6.38 | $6.47 | $6.47 | 14,947,310 |
| 2019-02-27 | $6.33 | $6.56 | $6.29 | $6.39 | $6.39 | 22,021,290 |
| 2019-02-26 | $6.44 | $6.63 | $6.21 | $6.41 | $6.41 | 27,572,410 |
| 2019-02-25 | $6.11 | $6.43 | $6.11 | $6.40 | $6.40 | 23,054,090 |
| 2019-02-22 | $5.87 | $6.20 | $5.83 | $6.10 | $6.10 | 20,467,620 |
| 2019-02-21 | $6.02 | $6.08 | $5.90 | $5.93 | $5.93 | 15,995,820 |
| 2019-02-20 | $5.90 | $6.03 | $5.86 | $6.02 | $6.02 | 15,156,740 |
| 2019-02-19 | $5.97 | $5.99 | $5.77 | $5.89 | $5.89 | 13,849,400 |
| 2019-02-18 | $5.76 | $5.95 | $5.76 | $5.91 | $5.91 | 11,812,650 |
| 2019-02-15 | $5.77 | $5.78 | $5.69 | $5.73 | $5.73 | 8,320,940 |
| 2019-02-14 | $5.72 | $5.81 | $5.68 | $5.75 | $5.75 | 9,318,810 |
| 2019-02-13 | $5.65 | $5.75 | $5.61 | $5.73 | $5.73 | 10,670,490 |
| 2019-02-12 | $5.60 | $5.67 | $5.55 | $5.64 | $5.64 | 7,583,930 |
| 2019-02-11 | $5.45 | $5.59 | $5.43 | $5.58 | $5.58 | 6,575,370 |
| 2019-02-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-01 | $5.29 | $5.42 | $5.27 | $5.41 | $5.41 | 3,884,180 |
| 2019-01-31 | $5.44 | $5.45 | $5.25 | $5.25 | $5.25 | 6,164,610 |
| 2019-01-30 | $5.26 | $5.60 | $5.22 | $5.48 | $5.48 | 7,888,180 |
| 2019-01-29 | $5.45 | $5.47 | $5.21 | $5.32 | $5.32 | 7,444,980 |
| 2019-01-28 | $5.57 | $5.61 | $5.44 | $5.48 | $5.48 | 6,602,890 |
| 2019-01-25 | $5.70 | $5.71 | $5.51 | $5.55 | $5.55 | 8,224,300 |
| 2019-01-24 | $5.74 | $5.74 | $5.61 | $5.70 | $5.70 | 8,133,780 |
| 2019-01-23 | $5.80 | $5.84 | $5.67 | $5.74 | $5.74 | 9,788,510 |
| 2019-01-22 | $5.94 | $5.99 | $5.78 | $5.83 | $5.83 | 13,990,400 |
| 2019-01-21 | $5.82 | $6.05 | $5.82 | $5.99 | $5.99 | 21,491,590 |
| 2019-01-18 | $5.66 | $5.77 | $5.66 | $5.74 | $5.74 | 10,024,500 |
| 2019-01-17 | $5.78 | $5.79 | $5.63 | $5.64 | $5.64 | 9,022,500 |
| 2019-01-16 | $5.82 | $5.83 | $5.72 | $5.76 | $5.76 | 8,282,510 |
| 2019-01-15 | $5.69 | $5.85 | $5.69 | $5.80 | $5.80 | 9,640,340 |
| 2019-01-14 | $5.85 | $5.85 | $5.69 | $5.73 | $5.73 | 8,184,910 |
| 2019-01-11 | $5.76 | $5.84 | $5.68 | $5.82 | $5.82 | 11,902,670 |
| 2019-01-10 | $5.82 | $5.89 | $5.71 | $5.77 | $5.77 | 10,741,380 |
| 2019-01-09 | $5.88 | $5.98 | $5.78 | $5.84 | $5.84 | 15,552,490 |
| 2019-01-08 | $5.82 | $6.06 | $5.74 | $5.88 | $5.88 | 16,290,330 |
| 2019-01-07 | $5.80 | $5.83 | $5.68 | $5.82 | $5.82 | 11,560,160 |
| 2019-01-04 | $5.48 | $5.73 | $5.40 | $5.72 | $5.72 | 10,322,520 |
| 2019-01-03 | $5.68 | $5.77 | $5.56 | $5.58 | $5.58 | 8,327,290 |
| 2019-01-02 | $5.64 | $5.84 | $5.63 | $5.65 | $5.65 | 9,632,080 |
| 2019-01-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-12-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-12-28 | $5.54 | $5.65 | $5.45 | $5.61 | $5.61 | 11,941,710 |
| 2018-12-27 | $6.00 | $6.04 | $5.38 | $5.51 | $5.51 | 17,256,260 |
| 2018-12-26 | $5.92 | $6.04 | $5.86 | $5.90 | $5.90 | 11,012,690 |
| 2018-12-25 | $6.14 | $6.14 | $5.70 | $5.92 | $5.92 | 16,177,520 |
| 2018-12-24 | $6.19 | $6.24 | $6.15 | $6.20 | $6.20 | 6,654,370 |
| 2018-12-21 | $6.31 | $6.31 | $6.14 | $6.22 | $6.22 | 12,245,000 |
| 2018-12-20 | $6.30 | $6.36 | $6.16 | $6.35 | $6.35 | 13,482,580 |
| 2018-12-19 | $6.29 | $6.55 | $6.26 | $6.36 | $6.36 | 17,341,880 |
| 2018-12-18 | $6.36 | $6.42 | $6.20 | $6.29 | $6.29 | 14,796,190 |
| 2018-12-17 | $6.32 | $6.48 | $6.32 | $6.44 | $6.44 | 12,543,250 |
| 2018-12-14 | $6.69 | $6.69 | $6.36 | $6.36 | $6.36 | 23,115,600 |
| 2018-12-13 | $6.41 | $6.96 | $6.35 | $6.71 | $6.71 | 36,439,170 |
| 2018-12-12 | $6.40 | $6.69 | $6.36 | $6.46 | $6.46 | 20,986,630 |
| 2018-12-11 | $6.23 | $6.36 | $6.18 | $6.34 | $6.34 | 13,480,600 |
| 2018-12-10 | $6.35 | $6.39 | $6.12 | $6.18 | $6.18 | 16,561,510 |
| 2018-12-07 | $6.41 | $6.55 | $6.36 | $6.44 | $6.44 | 12,775,600 |
| 2018-12-06 | $6.59 | $6.69 | $6.40 | $6.40 | $6.40 | 19,680,950 |
| 2018-12-05 | $6.63 | $6.70 | $6.53 | $6.64 | $6.64 | 20,593,640 |
| 2018-12-04 | $6.64 | $7.01 | $6.61 | $6.85 | $6.85 | 30,642,360 |
| 2018-12-03 | $6.70 | $6.75 | $6.54 | $6.67 | $6.67 | 29,041,500 |
| 2018-11-30 | $6.60 | $6.69 | $6.27 | $6.52 | $6.52 | 31,187,580 |
| 2018-11-29 | $6.92 | $7.21 | $6.78 | $6.78 | $6.78 | 38,416,870 |
| 2018-11-28 | $6.89 | $6.97 | $6.69 | $6.90 | $6.90 | 36,282,590 |
| 2018-11-27 | $6.92 | $7.20 | $6.61 | $7.14 | $7.14 | 65,653,440 |
| 2018-11-26 | $7.70 | $8.05 | $7.31 | $7.31 | $7.31 | 92,709,350 |
| 2018-11-23 | $6.84 | $7.32 | $6.78 | $7.32 | $7.32 | 50,330,420 |
| 2018-11-22 | $6.59 | $7.00 | $6.58 | $6.65 | $6.65 | 36,731,360 |
| 2018-11-21 | $6.29 | $6.49 | $6.13 | $6.49 | $6.49 | 18,867,610 |
| 2018-11-20 | $6.49 | $6.65 | $6.30 | $6.31 | $6.31 | 20,556,930 |
| 2018-11-19 | $6.50 | $6.58 | $6.37 | $6.56 | $6.56 | 19,907,720 |
| 2018-11-16 | $6.63 | $6.65 | $6.45 | $6.54 | $6.54 | 26,644,410 |
| 2018-11-15 | $6.59 | $6.65 | $6.40 | $6.60 | $6.60 | 25,935,000 |
| 2018-11-14 | $6.62 | $6.72 | $6.45 | $6.52 | $6.52 | 30,316,480 |
| 2018-11-13 | $6.32 | $6.80 | $6.30 | $6.60 | $6.60 | 41,105,540 |
| 2018-11-12 | $6.19 | $6.46 | $6.18 | $6.43 | $6.43 | 24,471,190 |
| 2018-11-09 | $6.31 | $6.34 | $6.18 | $6.23 | $6.23 | 19,686,110 |
| 2018-11-08 | $6.24 | $6.53 | $6.18 | $6.40 | $6.40 | 38,166,020 |
| 2018-11-07 | $6.19 | $6.32 | $6.10 | $6.16 | $6.16 | 19,203,020 |
| 2018-11-06 | $6.29 | $6.29 | $6.10 | $6.21 | $6.21 | 21,717,220 |
| 2018-11-05 | $6.22 | $6.44 | $6.20 | $6.38 | $6.38 | 32,133,400 |
| 2018-11-02 | $6.08 | $6.49 | $6.08 | $6.30 | $6.30 | 42,389,970 |
| 2018-11-01 | $6.65 | $6.65 | $6.11 | $6.16 | $6.16 | 52,509,490 |
| 2018-10-31 | $5.70 | $6.16 | $5.70 | $6.16 | $6.16 | 17,548,350 |
| 2018-10-30 | $5.55 | $5.69 | $5.36 | $5.60 | $5.60 | 13,687,160 |
| 2018-10-29 | $5.80 | $5.81 | $5.48 | $5.53 | $5.53 | 14,795,490 |
| 2018-10-26 | $5.90 | $5.99 | $5.76 | $5.81 | $5.81 | 16,528,820 |
| 2018-10-25 | $5.63 | $5.95 | $5.60 | $5.81 | $5.81 | 20,423,380 |
| 2018-10-24 | $5.55 | $6.05 | $5.55 | $5.87 | $5.87 | 33,316,670 |
| 2018-10-23 | $6.18 | $6.20 | $5.68 | $5.80 | $5.80 | 46,598,690 |
| 2018-10-22 | $5.54 | $5.78 | $5.51 | $5.78 | $5.78 | 18,834,220 |
| 2018-10-19 | $5.10 | $5.30 | $4.98 | $5.25 | $5.25 | 22,032,180 |
| 2018-10-18 | $5.88 | $5.88 | $5.47 | $5.47 | $5.47 | 27,968,840 |
| 2018-10-17 | $6.05 | $6.25 | $5.93 | $6.08 | $6.08 | 24,496,120 |
| 2018-10-16 | $6.26 | $6.30 | $5.85 | $5.93 | $5.93 | 26,176,940 |
| 2018-10-15 | $6.13 | $6.26 | $6.01 | $6.26 | $6.26 | 29,594,300 |
| 2018-10-12 | $6.25 | $6.49 | $5.90 | $6.33 | $6.33 | 57,556,600 |
| 2018-10-11 | $5.98 | $6.51 | $5.96 | $6.51 | $6.51 | 66,192,390 |
| 2018-10-10 | $6.21 | $6.23 | $5.76 | $5.92 | $5.92 | 20,820,860 |
| 2018-10-09 | $6.19 | $6.28 | $6.08 | $6.21 | $6.21 | 14,423,610 |
| 2018-10-08 | $6.59 | $6.59 | $6.05 | $6.15 | $6.15 | 25,278,300 |
| 2018-10-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-10-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-10-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-10-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-10-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-09-28 | $6.70 | $6.92 | $6.60 | $6.70 | $6.70 | 26,119,900 |
| 2018-09-27 | $6.98 | $7.35 | $6.90 | $6.90 | $6.90 | 47,707,660 |
| 2018-09-26 | $6.52 | $7.25 | $6.45 | $7.14 | $7.14 | 60,534,580 |
| 2018-09-25 | $6.09 | $7.35 | $6.05 | $6.95 | $6.95 | 76,098,880 |
| 2018-09-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 2,124,400 |
| 2018-09-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 486,800 |
| 2018-09-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 242,500 |
| 2018-09-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 247,900 |
| 2018-04-17 | $10.34 | $10.40 | $10.23 | $10.24 | $10.24 | 1,423,880 |
| 2018-04-16 | $10.28 | $10.40 | $10.24 | $10.35 | $10.35 | 1,400,250 |
| 2018-04-13 | $10.52 | $10.52 | $10.27 | $10.27 | $10.27 | 1,281,270 |
| 2018-04-12 | $10.22 | $10.35 | $10.15 | $10.35 | $10.35 | 2,043,840 |
| 2018-04-11 | $10.15 | $10.30 | $10.10 | $10.22 | $10.22 | 1,370,260 |
| 2018-04-10 | $10.11 | $10.18 | $10.01 | $10.15 | $10.15 | 1,262,100 |
| 2018-04-09 | $10.01 | $10.15 | $9.86 | $10.10 | $10.10 | 1,593,700 |
| 2018-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-04 | $10.02 | $10.25 | $9.99 | $10.00 | $10.00 | 1,634,600 |
| 2018-04-03 | $9.90 | $10.21 | $9.88 | $10.09 | $10.09 | 1,332,830 |
| 2018-04-02 | $10.39 | $10.39 | $10.23 | $10.30 | $10.30 | 1,765,700 |
| 2018-03-30 | $10.36 | $10.49 | $10.30 | $10.37 | $10.37 | 1,348,900 |
| 2018-03-29 | $10.34 | $10.43 | $10.25 | $10.36 | $10.36 | 1,666,090 |
| 2018-03-28 | $10.02 | $10.58 | $9.94 | $10.36 | $10.36 | 2,964,940 |
| 2018-03-27 | $10.02 | $10.27 | $10.02 | $10.08 | $10.08 | 1,566,770 |
| 2018-03-26 | $9.85 | $9.98 | $9.55 | $9.92 | $9.92 | 1,616,580 |
| 2018-03-23 | $10.15 | $10.29 | $9.70 | $9.95 | $9.95 | 2,847,250 |
| 2018-03-22 | $10.40 | $10.40 | $10.22 | $10.34 | $10.34 | 1,196,070 |
| 2018-03-21 | $10.12 | $10.45 | $10.06 | $10.30 | $10.30 | 2,419,070 |
| 2018-03-20 | $10.16 | $10.18 | $10.05 | $10.06 | $10.06 | 1,477,610 |
| 2018-03-19 | $10.11 | $10.25 | $10.08 | $10.16 | $10.16 | 1,346,900 |
| 2018-03-16 | $10.16 | $10.33 | $10.02 | $10.11 | $10.11 | 2,060,700 |
| 2018-03-15 | $10.35 | $10.35 | $10.11 | $10.19 | $10.19 | 1,544,090 |
| 2018-03-14 | $10.32 | $10.39 | $10.22 | $10.36 | $10.36 | 1,603,670 |
| 2018-03-13 | $10.40 | $10.41 | $10.21 | $10.26 | $10.26 | 1,411,680 |
| 2018-03-12 | $10.39 | $10.39 | $10.11 | $10.30 | $10.30 | 1,500,540 |
| 2018-03-09 | $10.32 | $10.34 | $10.10 | $10.27 | $10.27 | 1,986,070 |
| 2018-03-08 | $10.27 | $10.48 | $10.21 | $10.29 | $10.29 | 1,498,700 |
| 2018-03-07 | $10.22 | $10.41 | $10.11 | $10.16 | $10.16 | 1,440,400 |
| 2018-03-06 | $9.84 | $10.45 | $9.75 | $10.31 | $10.31 | 2,825,950 |
| 2018-03-05 | $9.55 | $9.88 | $9.55 | $9.84 | $9.84 | 1,231,360 |
| 2018-03-02 | $9.74 | $9.77 | $9.63 | $9.75 | $9.75 | 1,387,800 |
| 2018-03-01 | $9.50 | $9.68 | $9.39 | $9.67 | $9.67 | 1,453,880 |
| 2018-02-28 | $9.36 | $9.69 | $9.36 | $9.52 | $9.52 | 1,426,900 |
| 2018-02-27 | $9.64 | $9.71 | $9.36 | $9.55 | $9.55 | 2,075,250 |
| 2018-02-26 | $9.58 | $9.77 | $9.57 | $9.65 | $9.65 | 2,122,200 |
| 2018-02-23 | $9.85 | $9.85 | $9.41 | $9.57 | $9.57 | 1,992,290 |
| 2018-02-22 | $9.00 | $9.72 | $9.00 | $9.70 | $9.70 | 2,788,050 |
| 2018-02-21 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2018-02-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2018-02-19 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2018-02-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2018-02-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2018-02-14 | $8.71 | $9.07 | $8.70 | $8.94 | $8.94 | 2,039,710 |
| 2018-02-13 | $8.52 | $8.79 | $8.47 | $8.76 | $8.76 | 2,368,650 |
| 2018-02-12 | $8.78 | $8.78 | $8.35 | $8.52 | $8.52 | 3,072,630 |
| 2018-02-09 | $8.04 | $8.30 | $7.65 | $8.23 | $8.23 | 4,412,680 |
| 2018-02-08 | $8.28 | $8.42 | $8.00 | $8.27 | $8.27 | 3,977,590 |
| 2018-02-07 | $8.40 | $8.74 | $7.59 | $8.58 | $8.58 | 10,072,700 |
| 2018-02-06 | $9.27 | $9.27 | $8.40 | $8.40 | $8.40 | 5,076,100 |
| 2018-02-05 | $9.71 | $9.71 | $9.30 | $9.33 | $9.33 | 3,372,260 |
| 2018-02-02 | $10.10 | $10.10 | $9.50 | $9.81 | $9.81 | 3,902,650 |
| 2018-02-01 | $10.86 | $10.86 | $9.81 | $10.14 | $10.14 | 2,030,100 |
| 2018-01-31 | $10.94 | $10.96 | $10.67 | $10.89 | $10.89 | 1,377,180 |
| 2018-01-30 | $10.95 | $11.04 | $10.92 | $10.94 | $10.94 | 700,210 |
| 2018-01-29 | $11.18 | $11.18 | $10.94 | $10.95 | $10.95 | 1,066,800 |
| 2018-01-26 | $11.10 | $11.30 | $10.96 | $11.08 | $11.08 | 1,799,950 |
| 2018-01-25 | $10.91 | $11.09 | $10.91 | $11.04 | $11.04 | 1,126,090 |
| 2018-01-24 | $10.98 | $11.01 | $10.90 | $10.97 | $10.97 | 1,292,980 |
| 2018-01-23 | $11.06 | $11.06 | $10.97 | $11.02 | $11.02 | 2,162,230 |
| 2018-01-22 | $11.15 | $11.15 | $11.00 | $11.06 | $11.06 | 2,210,650 |
| 2018-01-19 | $11.17 | $11.18 | $10.90 | $11.15 | $11.15 | 3,080,240 |
| 2018-01-18 | $11.15 | $11.33 | $11.14 | $11.17 | $11.17 | 795,120 |
| 2018-01-17 | $11.15 | $11.22 | $11.07 | $11.15 | $11.15 | 826,600 |
| 2018-01-16 | $11.21 | $11.29 | $11.09 | $11.22 | $11.22 | 1,263,500 |
| 2018-01-15 | $11.41 | $11.41 | $11.19 | $11.21 | $11.21 | 1,202,450 |
| 2018-01-12 | $11.28 | $11.52 | $11.28 | $11.45 | $11.45 | 997,230 |
| 2018-01-11 | $11.36 | $11.40 | $11.23 | $11.36 | $11.36 | 1,083,360 |
| 2018-01-10 | $11.40 | $11.60 | $11.32 | $11.43 | $11.43 | 1,231,630 |
| 2018-01-09 | $11.60 | $11.60 | $11.40 | $11.42 | $11.42 | 1,159,590 |
| 2018-01-08 | $11.73 | $11.73 | $11.45 | $11.61 | $11.61 | 1,656,050 |
| 2018-01-05 | $11.51 | $11.90 | $11.45 | $11.63 | $11.63 | 2,360,900 |
| 2018-01-04 | $11.29 | $11.90 | $11.27 | $11.62 | $11.62 | 2,817,210 |
| 2018-01-03 | $11.22 | $11.37 | $11.20 | $11.30 | $11.30 | 1,392,600 |
| 2018-01-02 | $11.15 | $11.38 | $11.05 | $11.35 | $11.35 | 1,889,500 |
| 2018-01-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2017-12-29 | $11.10 | $11.12 | $11.01 | $11.08 | $11.08 | 895,590 |
| 2017-12-28 | $11.09 | $11.18 | $11.00 | $11.05 | $11.05 | 1,323,460 |
| 2017-12-27 | $11.25 | $11.32 | $11.06 | $11.09 | $11.09 | 1,123,460 |
| 2017-12-26 | $11.20 | $11.40 | $11.20 | $11.23 | $11.23 | 811,090 |
| 2017-12-25 | $11.32 | $11.42 | $11.20 | $11.21 | $11.21 | 647,000 |
| 2017-12-22 | $11.43 | $11.44 | $11.26 | $11.31 | $11.31 | 750,430 |
| 2017-12-21 | $11.10 | $11.48 | $11.10 | $11.43 | $11.43 | 2,088,390 |
| 2017-12-20 | $11.36 | $11.43 | $11.03 | $11.11 | $11.11 | 1,494,440 |
| 2017-12-19 | $11.44 | $11.52 | $11.34 | $11.36 | $11.36 | 854,510 |
| 2017-12-18 | $11.56 | $11.56 | $11.35 | $11.41 | $11.41 | 1,229,300 |
| 2017-12-15 | $11.74 | $11.74 | $11.45 | $11.46 | $11.46 | 1,242,520 |
| 2017-12-14 | $11.60 | $11.97 | $11.51 | $11.71 | $11.71 | 2,258,770 |
| 2017-12-13 | $11.62 | $11.69 | $11.58 | $11.59 | $11.59 | 790,750 |
| 2017-12-12 | $11.63 | $11.76 | $11.63 | $11.63 | $11.63 | 815,950 |
| 2017-12-11 | $11.74 | $11.82 | $11.62 | $11.73 | $11.73 | 1,067,410 |
| 2017-12-08 | $11.60 | $11.76 | $11.60 | $11.74 | $11.74 | 654,530 |
| 2017-12-07 | $11.75 | $11.75 | $11.58 | $11.59 | $11.59 | 1,302,230 |
| 2017-12-06 | $11.72 | $11.88 | $11.63 | $11.74 | $11.74 | 1,400,040 |
| 2017-12-05 | $11.86 | $11.98 | $11.70 | $11.83 | $11.83 | 1,676,030 |
| 2017-12-04 | $11.77 | $12.15 | $11.77 | $11.86 | $11.86 | 1,898,010 |
| 2017-12-01 | $11.75 | $12.23 | $11.75 | $11.97 | $11.97 | 3,336,100 |
| 2017-11-30 | $11.80 | $11.95 | $11.63 | $11.69 | $11.69 | 1,417,110 |
| 2017-11-29 | $11.60 | $12.04 | $11.60 | $11.91 | $11.91 | 2,462,990 |
| 2017-11-28 | $11.42 | $11.65 | $11.41 | $11.56 | $11.56 | 792,790 |
| 2017-11-27 | $11.61 | $11.65 | $11.39 | $11.45 | $11.45 | 1,116,200 |
| 2017-11-24 | $11.69 | $11.70 | $11.57 | $11.65 | $11.65 | 1,040,600 |
| 2017-11-23 | $11.78 | $11.78 | $11.51 | $11.70 | $11.70 | 1,221,250 |
| 2017-11-22 | $11.73 | $11.79 | $11.60 | $11.75 | $11.75 | 877,550 |
| 2017-11-21 | $11.57 | $11.77 | $11.57 | $11.72 | $11.72 | 1,259,180 |
| 2017-11-20 | $11.75 | $11.80 | $11.00 | $11.74 | $11.74 | 3,149,620 |
| 2017-11-17 | $11.82 | $11.99 | $11.72 | $11.75 | $11.75 | 1,621,600 |
| 2017-11-16 | $11.72 | $11.83 | $11.70 | $11.75 | $11.75 | 1,254,590 |
| 2017-11-15 | $11.82 | $11.94 | $11.70 | $11.72 | $11.72 | 2,110,040 |
| 2017-11-14 | $12.07 | $12.07 | $11.79 | $11.91 | $11.91 | 1,815,150 |
| 2017-11-13 | $12.07 | $12.13 | $11.95 | $12.04 | $12.04 | 1,496,900 |
| 2017-11-10 | $12.08 | $12.15 | $12.01 | $12.06 | $12.06 | 1,194,010 |
| 2017-11-09 | $11.97 | $12.20 | $11.97 | $12.08 | $12.08 | 1,217,640 |
| 2017-11-08 | $11.90 | $12.24 | $11.83 | $12.07 | $12.07 | 3,752,340 |
| 2017-11-07 | $11.83 | $11.96 | $11.78 | $11.90 | $11.90 | 3,827,780 |
| 2017-11-06 | $12.08 | $12.08 | $11.71 | $11.81 | $11.81 | 1,894,390 |
| 2017-11-03 | $12.04 | $12.14 | $11.92 | $12.01 | $12.01 | 1,294,300 |
| 2017-11-02 | $12.19 | $12.24 | $11.99 | $12.01 | $12.01 | 2,453,750 |
| 2017-11-01 | $12.23 | $12.29 | $12.15 | $12.19 | $12.19 | 1,338,000 |
| 2017-10-31 | $12.30 | $12.34 | $12.18 | $12.25 | $12.25 | 2,072,480 |
| 2017-10-30 | $12.24 | $12.34 | $11.97 | $12.30 | $12.30 | 3,174,170 |
| 2017-10-27 | $12.40 | $12.43 | $12.24 | $12.25 | $12.25 | 2,548,970 |
| 2017-10-26 | $12.36 | $12.53 | $12.29 | $12.40 | $12.40 | 2,699,600 |
| 2017-10-25 | $12.33 | $12.55 | $12.33 | $12.55 | $12.55 | 2,165,050 |
| 2017-10-24 | $12.41 | $12.46 | $12.26 | $12.37 | $12.37 | 1,459,560 |
| 2017-10-23 | $12.54 | $12.57 | $12.36 | $12.40 | $12.40 | 1,733,550 |
| 2017-10-20 | $12.58 | $12.59 | $12.39 | $12.55 | $12.55 | 3,205,420 |
| 2017-10-19 | $12.68 | $12.84 | $12.50 | $12.51 | $12.51 | 3,277,600 |
| 2017-10-18 | $12.56 | $12.78 | $12.50 | $12.70 | $12.70 | 5,741,500 |
| 2017-10-17 | $12.27 | $12.83 | $12.27 | $12.64 | $12.64 | 7,168,110 |
| 2017-10-16 | $12.44 | $12.68 | $12.20 | $12.22 | $12.22 | 2,554,750 |
| 2017-10-13 | $12.29 | $12.72 | $12.25 | $12.57 | $12.57 | 4,634,470 |
| 2017-10-12 | $12.26 | $12.30 | $12.15 | $12.29 | $12.29 | 2,163,820 |
| 2017-10-11 | $12.28 | $12.29 | $12.19 | $12.27 | $12.27 | 1,623,350 |
| 2017-10-10 | $12.27 | $12.30 | $12.15 | $12.28 | $12.28 | 1,527,870 |
| 2017-10-09 | $12.18 | $12.29 | $12.16 | $12.27 | $12.27 | 1,764,350 |
| 2017-10-06 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-05 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-04 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-03 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-02 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-09-29 | $12.07 | $12.16 | $12.05 | $12.11 | $12.11 | 1,138,260 |
| 2017-09-28 | $12.17 | $12.17 | $12.05 | $12.05 | $12.05 | 1,762,700 |
| 2017-09-27 | $12.18 | $12.22 | $12.05 | $12.19 | $12.19 | 1,135,000 |
| 2017-09-26 | $12.14 | $12.21 | $12.05 | $12.18 | $12.18 | 1,693,000 |
| 2017-09-25 | $12.24 | $12.34 | $12.13 | $12.14 | $12.14 | 1,694,150 |
| 2017-09-22 | $12.28 | $12.36 | $12.20 | $12.21 | $12.21 | 1,396,810 |
| 2017-09-21 | $12.46 | $12.48 | $12.25 | $12.28 | $12.28 | 1,875,700 |
| 2017-09-20 | $12.38 | $12.56 | $12.31 | $12.38 | $12.38 | 1,820,220 |
| 2017-09-19 | $12.52 | $12.53 | $12.27 | $12.36 | $12.36 | 3,362,120 |
| 2017-09-18 | $12.51 | $12.63 | $12.43 | $12.58 | $12.58 | 2,168,150 |
| 2017-09-15 | $12.70 | $12.70 | $12.45 | $12.52 | $12.52 | 3,425,110 |
| 2017-09-14 | $12.69 | $12.98 | $12.56 | $12.75 | $12.75 | 7,137,590 |
| 2017-09-13 | $12.24 | $12.98 | $12.21 | $12.69 | $12.69 | 7,880,040 |
| 2017-09-12 | $12.21 | $12.24 | $12.16 | $12.21 | $12.21 | 2,629,200 |
| 2017-09-11 | $12.12 | $12.24 | $12.12 | $12.17 | $12.17 | 2,184,100 |
| 2017-09-08 | $12.35 | $12.40 | $12.07 | $12.08 | $12.08 | 6,384,190 |
| 2017-09-07 | $12.42 | $12.54 | $12.28 | $12.38 | $12.38 | 4,842,460 |
| 2017-09-06 | $12.41 | $12.56 | $12.39 | $12.47 | $12.47 | 1,916,620 |
| 2017-09-05 | $12.47 | $12.58 | $12.40 | $12.43 | $12.43 | 1,837,800 |
| 2017-09-04 | $12.39 | $12.58 | $12.36 | $12.51 | $12.51 | 2,553,760 |
| 2017-09-01 | $12.49 | $12.52 | $12.36 | $12.39 | $12.39 | 2,156,660 |
| 2017-08-31 | $12.48 | $12.56 | $12.45 | $12.48 | $12.48 | 1,810,550 |
| 2017-08-30 | $12.48 | $12.57 | $12.38 | $12.53 | $12.53 | 2,391,620 |
| 2017-08-29 | $12.60 | $12.65 | $12.48 | $12.52 | $12.52 | 1,538,030 |
| 2017-08-28 | $12.46 | $12.62 | $12.46 | $12.57 | $12.57 | 2,470,330 |
| 2017-08-25 | $12.45 | $12.61 | $12.41 | $12.49 | $12.49 | 1,872,600 |
| 2017-08-24 | $12.70 | $12.70 | $12.42 | $12.45 | $12.45 | 2,037,400 |
| 2017-08-23 | $12.71 | $12.78 | $12.56 | $12.61 | $12.61 | 2,057,850 |
| 2017-08-22 | $12.66 | $12.97 | $12.66 | $12.72 | $12.72 | 2,911,650 |
| 2017-08-21 | $12.76 | $12.86 | $12.61 | $12.68 | $12.68 | 2,595,150 |
| 2017-08-18 | $12.77 | $12.95 | $12.72 | $12.82 | $12.82 | 2,619,400 |
| 2017-08-17 | $12.88 | $12.97 | $12.77 | $12.85 | $12.85 | 2,673,700 |
| 2017-08-16 | $12.90 | $13.09 | $12.80 | $12.87 | $12.87 | 2,978,300 |
| 2017-08-15 | $12.86 | $13.00 | $12.72 | $12.89 | $12.89 | 3,737,560 |
| 2017-08-14 | $12.45 | $12.93 | $12.40 | $12.83 | $12.83 | 5,402,610 |
| 2017-08-11 | $13.01 | $13.09 | $12.50 | $12.56 | $12.56 | 9,686,960 |
| 2017-08-10 | $13.00 | $13.50 | $12.65 | $13.27 | $13.27 | 16,774,690 |
| 2017-08-09 | $13.60 | $13.60 | $13.00 | $13.13 | $13.13 | 19,240,690 |
| 2017-08-08 | $12.40 | $12.40 | $12.19 | $12.36 | $12.36 | 2,328,100 |
| 2017-08-07 | $12.45 | $12.57 | $12.17 | $12.37 | $12.37 | 3,372,390 |
| 2017-08-04 | $12.46 | $12.70 | $12.35 | $12.55 | $12.55 | 2,380,900 |
| 2017-08-03 | $12.65 | $12.65 | $12.35 | $12.55 | $12.55 | 2,290,800 |
| 2017-08-02 | $12.61 | $12.75 | $12.45 | $12.60 | $12.60 | 2,218,230 |
| 2017-08-01 | $12.54 | $12.65 | $12.45 | $12.58 | $12.58 | 2,381,440 |
| 2017-07-31 | $12.50 | $12.72 | $12.30 | $12.54 | $12.54 | 2,837,180 |
| 2017-07-28 | $12.80 | $12.85 | $12.57 | $12.59 | $12.59 | 2,622,640 |
| 2017-07-27 | $12.98 | $13.04 | $12.68 | $12.80 | $12.80 | 2,971,420 |
| 2017-07-26 | $12.85 | $12.97 | $12.74 | $12.94 | $12.94 | 2,430,270 |
| 2017-07-25 | $12.98 | $13.09 | $12.73 | $12.89 | $12.89 | 2,130,290 |
| 2017-07-24 | $12.78 | $13.15 | $12.75 | $12.96 | $12.96 | 2,721,750 |
| 2017-07-21 | $12.90 | $13.07 | $12.77 | $12.77 | $12.77 | 3,598,990 |
| 2017-07-20 | $12.85 | $13.20 | $12.66 | $13.00 | $13.00 | 5,455,600 |
| 2017-07-19 | $12.33 | $12.88 | $12.33 | $12.76 | $12.76 | 4,690,810 |
| 2017-07-18 | $12.24 | $12.50 | $12.24 | $12.43 | $12.43 | 2,822,060 |
| 2017-07-17 | $13.08 | $13.08 | $12.19 | $12.22 | $12.22 | 6,243,510 |
| 2017-07-14 | $13.46 | $13.46 | $13.05 | $13.19 | $13.19 | 6,372,040 |
| 2017-07-13 | $12.87 | $13.76 | $12.87 | $13.55 | $13.55 | 11,864,680 |
| 2017-07-12 | $12.72 | $12.87 | $12.54 | $12.84 | $12.84 | 3,747,700 |
| 2017-07-11 | $12.95 | $13.28 | $12.62 | $12.77 | $12.77 | 4,748,660 |
| 2017-07-10 | $13.02 | $13.28 | $12.83 | $12.99 | $12.99 | 5,824,700 |
| 2017-07-07 | $12.63 | $13.28 | $12.55 | $13.13 | $13.13 | 8,424,270 |
| 2017-07-06 | $12.34 | $12.65 | $12.34 | $12.62 | $12.62 | 4,505,360 |
| 2017-07-05 | $12.30 | $12.41 | $12.30 | $12.40 | $12.40 | 1,664,440 |
| 2017-07-04 | $12.39 | $12.43 | $12.28 | $12.36 | $12.36 | 1,315,740 |
| 2017-07-03 | $12.38 | $12.47 | $12.20 | $12.39 | $12.39 | 2,681,100 |
| 2017-06-30 | $12.36 | $12.43 | $12.20 | $12.27 | $12.27 | 2,198,050 |
| 2017-06-29 | $12.33 | $12.68 | $12.29 | $12.39 | $12.39 | 4,517,270 |
| 2017-06-28 | $12.45 | $12.78 | $12.28 | $12.35 | $12.35 | 5,944,400 |
| 2017-06-27 | $12.30 | $12.85 | $12.29 | $12.57 | $12.57 | 9,615,530 |
| 2017-06-26 | $12.22 | $12.34 | $12.12 | $12.29 | $12.29 | 2,655,120 |
| 2017-06-23 | $12.05 | $12.21 | $11.76 | $12.19 | $12.19 | 2,973,900 |
| 2017-06-22 | $12.21 | $12.28 | $12.01 | $12.05 | $12.05 | 3,107,800 |
| 2017-06-21 | $12.30 | $12.37 | $12.17 | $12.24 | $12.24 | 2,509,050 |
| 2017-06-20 | $12.24 | $12.68 | $12.21 | $12.29 | $12.29 | 3,994,090 |
| 2017-06-19 | $12.18 | $12.36 | $12.13 | $12.20 | $12.20 | 3,282,650 |
| 2017-06-16 | $12.20 | $12.68 | $12.10 | $12.30 | $12.30 | 6,941,660 |
| 2017-06-15 | $11.68 | $12.58 | $11.60 | $12.37 | $12.37 | 10,118,740 |
| 2017-06-14 | $11.24 | $12.19 | $11.17 | $11.79 | $11.79 | 6,589,690 |
| 2017-06-13 | $11.20 | $11.29 | $11.12 | $11.26 | $11.26 | 2,032,380 |
| 2017-06-12 | $11.15 | $11.27 | $11.10 | $11.20 | $11.20 | 2,423,060 |
| 2017-06-09 | $11.26 | $11.27 | $11.08 | $11.17 | $11.17 | 2,592,190 |
| 2017-06-08 | $11.29 | $11.35 | $11.18 | $11.23 | $11.23 | 2,764,860 |
| 2017-06-07 | $11.08 | $11.30 | $11.03 | $11.28 | $11.28 | 4,115,310 |
| 2017-06-06 | $11.10 | $11.21 | $11.04 | $11.14 | $11.14 | 2,094,600 |
| 2017-06-05 | $11.02 | $11.28 | $10.82 | $11.18 | $11.18 | 2,715,020 |
| 2017-06-02 | $10.71 | $11.03 | $10.50 | $11.02 | $11.02 | 2,951,610 |
| 2017-06-01 | $10.93 | $10.94 | $10.60 | $10.75 | $10.75 | 2,781,880 |
| 2017-05-31 | $11.09 | $11.16 | $10.85 | $10.93 | $10.93 | 2,162,000 |
| 2017-05-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2017-05-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2017-05-26 | $11.00 | $11.06 | $10.89 | $11.04 | $11.04 | 2,293,780 |
| 2017-05-25 | $10.87 | $11.05 | $10.69 | $10.90 | $10.90 | 3,237,390 |
| 2017-05-24 | $10.72 | $11.13 | $10.17 | $10.94 | $10.94 | 4,433,200 |
| 2017-05-23 | $11.50 | $11.59 | $10.62 | $10.78 | $10.78 | 4,067,520 |
| 2017-05-22 | $11.73 | $11.99 | $11.47 | $11.51 | $11.51 | 2,984,200 |
| 2017-05-19 | $11.80 | $11.98 | $11.80 | $11.84 | $11.84 | 2,131,630 |
| 2017-05-18 | $11.83 | $12.03 | $11.80 | $11.88 | $11.88 | 2,130,620 |
| 2017-05-17 | $11.86 | $12.10 | $11.68 | $11.92 | $11.92 | 3,300,600 |
| 2017-05-16 | $11.62 | $11.88 | $11.30 | $11.81 | $11.81 | 3,636,760 |
| 2017-05-15 | $11.93 | $12.10 | $11.58 | $11.59 | $11.59 | 2,602,350 |
| 2017-05-12 | $11.78 | $12.04 | $11.77 | $11.82 | $11.82 | 3,397,690 |
| 2017-05-11 | $12.28 | $12.39 | $11.37 | $11.87 | $11.87 | 6,563,350 |
| 2017-05-10 | $12.79 | $12.80 | $12.40 | $12.43 | $12.43 | 2,349,710 |
| 2017-05-09 | $12.68 | $12.80 | $12.40 | $12.69 | $12.69 | 3,794,670 |
| 2017-05-08 | $12.60 | $12.97 | $12.59 | $12.76 | $12.76 | 2,684,820 |
| 2017-05-05 | $13.17 | $13.34 | $12.80 | $12.86 | $12.86 | 2,884,510 |
| 2017-05-04 | $13.35 | $13.40 | $13.12 | $13.16 | $13.16 | 3,441,700 |
| 2017-05-03 | $13.25 | $13.43 | $13.01 | $13.30 | $13.30 | 3,463,210 |
| 2017-05-02 | $12.88 | $13.64 | $12.80 | $13.34 | $13.34 | 5,735,180 |
| 2017-05-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2017-04-28 | $12.80 | $12.95 | $12.72 | $12.88 | $12.88 | 2,854,830 |
| 2017-04-27 | $12.70 | $12.83 | $12.51 | $12.80 | $12.80 | 4,359,430 |
| 2017-04-26 | $12.55 | $12.83 | $12.55 | $12.69 | $12.69 | 3,606,590 |
| 2017-04-25 | $12.46 | $12.75 | $12.46 | $12.54 | $12.54 | 4,082,410 |
| 2017-04-24 | $12.83 | $12.93 | $12.35 | $12.40 | $12.40 | 5,875,320 |
| 2017-04-21 | $12.80 | $13.20 | $12.61 | $12.95 | $12.95 | 6,780,110 |
| 2017-04-20 | $12.74 | $12.95 | $12.50 | $12.72 | $12.72 | 6,385,740 |
| 2017-04-19 | $13.55 | $13.65 | $12.45 | $12.62 | $12.62 | 13,265,590 |
| 2017-04-18 | $14.05 | $14.16 | $13.80 | $13.83 | $13.83 | 5,866,090 |
| 2017-04-17 | $14.00 | $14.27 | $13.88 | $14.03 | $14.03 | 5,200,980 |
| 2017-04-14 | $14.37 | $14.52 | $14.15 | $14.17 | $14.17 | 6,598,730 |
| 2017-04-13 | $14.30 | $14.47 | $14.24 | $14.39 | $14.39 | 7,525,520 |
| 2017-04-12 | $14.23 | $14.48 | $14.05 | $14.34 | $14.34 | 9,073,530 |
| 2017-04-11 | $14.10 | $14.25 | $13.80 | $14.24 | $14.24 | 9,899,880 |
| 2017-04-10 | $14.37 | $14.37 | $14.04 | $14.15 | $14.15 | 7,401,310 |
| 2017-04-07 | $14.55 | $14.63 | $14.34 | $14.35 | $14.35 | 7,452,060 |
| 2017-04-06 | $14.38 | $14.67 | $14.34 | $14.54 | $14.54 | 9,655,120 |
| 2017-04-05 | $14.29 | $14.45 | $14.22 | $14.35 | $14.35 | 7,181,700 |
| 2017-04-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-03-31 | $14.31 | $14.40 | $14.03 | $14.10 | $14.10 | 9,698,040 |
| 2017-03-30 | $14.60 | $14.94 | $14.29 | $14.31 | $14.31 | 14,085,250 |
| 2017-03-29 | $14.44 | $14.89 | $14.31 | $14.69 | $14.69 | 18,148,450 |
| 2017-03-28 | $14.45 | $14.50 | $14.23 | $14.37 | $14.37 | 7,557,830 |
| 2017-03-27 | $14.37 | $14.62 | $14.14 | $14.50 | $14.50 | 13,084,780 |
| 2017-03-24 | $13.97 | $14.57 | $13.90 | $14.40 | $14.40 | 15,864,420 |
| 2017-03-23 | $14.18 | $14.27 | $13.88 | $13.91 | $13.91 | 9,773,450 |
| 2017-03-22 | $14.18 | $14.40 | $14.12 | $14.18 | $14.18 | 7,170,060 |
| 2017-03-21 | $14.49 | $14.52 | $14.20 | $14.26 | $14.26 | 8,025,710 |
| 2017-03-20 | $14.42 | $14.52 | $14.27 | $14.49 | $14.49 | 7,563,280 |
| 2017-03-17 | $14.70 | $14.79 | $14.43 | $14.45 | $14.45 | 12,111,900 |
| 2017-03-16 | $14.41 | $14.81 | $14.41 | $14.70 | $14.70 | 12,123,930 |
| 2017-03-15 | $14.31 | $14.65 | $14.11 | $14.46 | $14.46 | 13,107,350 |
| 2017-03-14 | $14.34 | $14.66 | $14.30 | $14.37 | $14.37 | 9,557,250 |
| 2017-03-13 | $14.37 | $14.37 | $14.05 | $14.34 | $14.34 | 11,815,920 |
| 2017-03-10 | $14.69 | $14.78 | $14.41 | $14.45 | $14.45 | 7,868,800 |
| 2017-03-09 | $14.72 | $14.88 | $14.61 | $14.68 | $14.68 | 9,773,650 |
| 2017-03-08 | $14.88 | $14.96 | $14.72 | $14.80 | $14.80 | 9,686,310 |
| 2017-03-07 | $15.02 | $15.19 | $14.93 | $14.98 | $14.98 | 9,374,830 |
| 2017-03-06 | $14.95 | $15.09 | $14.80 | $15.00 | $15.00 | 10,223,750 |
| 2017-03-03 | $14.68 | $15.11 | $14.30 | $15.03 | $15.03 | 18,779,490 |
| 2017-03-02 | $15.28 | $15.37 | $14.70 | $14.75 | $14.75 | 20,847,840 |
| 2017-03-01 | $15.40 | $15.66 | $15.20 | $15.37 | $15.37 | 18,619,390 |
| 2017-02-28 | $15.36 | $15.55 | $15.10 | $15.45 | $15.45 | 19,255,810 |
| 2017-02-27 | $15.64 | $15.76 | $15.10 | $15.34 | $15.34 | 24,145,860 |
| 2017-02-24 | $16.33 | $16.57 | $15.79 | $15.86 | $15.86 | 31,892,340 |
| 2017-02-23 | $17.15 | $17.20 | $16.26 | $16.33 | $16.33 | 45,679,450 |
| 2017-02-22 | $16.95 | $18.90 | $16.85 | $17.71 | $17.71 | 63,957,350 |
| 2017-02-21 | $17.18 | $18.00 | $16.23 | $17.29 | $17.29 | 65,366,380 |
| 2017-02-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-02-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-31 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-01-13 | $15.98 | $17.08 | $15.81 | $16.70 | $16.70 | 36,505,120 |
| 2017-01-12 | $15.42 | $16.48 | $15.42 | $16.14 | $16.14 | 31,256,610 |
| 2017-01-11 | $15.58 | $15.85 | $15.38 | $15.60 | $15.60 | 17,455,420 |
| 2017-01-10 | $14.76 | $16.12 | $14.68 | $15.61 | $15.61 | 28,578,330 |
| 2017-01-09 | $14.90 | $14.95 | $14.65 | $14.78 | $14.78 | 8,436,310 |
| 2017-01-06 | $15.40 | $15.48 | $14.83 | $14.88 | $14.88 | 11,658,370 |
| 2017-01-05 | $15.50 | $15.59 | $15.38 | $15.46 | $15.46 | 10,870,090 |
| 2017-01-04 | $15.33 | $15.66 | $15.04 | $15.64 | $15.64 | 16,830,670 |
| 2017-01-03 | $15.30 | $15.72 | $15.17 | $15.31 | $15.31 | 11,639,040 |
| 2017-01-02 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2016-12-30 | $15.02 | $15.65 | $15.01 | $15.31 | $15.31 | 12,661,170 |
| 2016-12-29 | $15.35 | $15.39 | $14.80 | $15.11 | $15.11 | 12,182,780 |
| 2016-12-28 | $14.77 | $15.70 | $14.73 | $15.39 | $15.39 | 18,706,570 |
| 2016-12-27 | $14.83 | $15.23 | $14.70 | $14.78 | $14.78 | 9,477,090 |
| 2016-12-26 | $14.95 | $14.95 | $14.33 | $14.84 | $14.84 | 11,515,210 |
| 2016-12-23 | $15.08 | $15.70 | $15.04 | $15.17 | $15.17 | 16,340,140 |
| 2016-12-22 | $15.29 | $15.37 | $14.77 | $15.02 | $15.02 | 10,053,210 |
| 2016-12-21 | $15.46 | $15.86 | $15.25 | $15.41 | $15.41 | 8,769,080 |
| 2016-12-20 | $15.70 | $15.80 | $15.39 | $15.46 | $15.46 | 9,072,400 |
| 2016-12-19 | $15.53 | $15.99 | $15.35 | $15.76 | $15.76 | 14,197,430 |
| 2016-12-16 | $15.15 | $16.26 | $15.08 | $15.79 | $15.79 | 27,754,580 |
| 2016-12-15 | $14.39 | $15.67 | $14.35 | $15.26 | $15.26 | 16,517,870 |
| 2016-12-14 | $14.50 | $14.78 | $14.28 | $14.51 | $14.51 | 9,747,620 |
| 2016-12-13 | $14.18 | $14.79 | $13.65 | $14.51 | $14.51 | 10,904,200 |
| 2016-12-12 | $15.10 | $15.16 | $14.00 | $14.15 | $14.15 | 13,732,180 |
| 2016-12-09 | $15.25 | $15.63 | $15.10 | $15.19 | $15.19 | 10,273,290 |
| 2016-12-08 | $15.22 | $15.66 | $15.06 | $15.32 | $15.32 | 14,904,340 |
| 2016-12-07 | $15.28 | $15.84 | $15.22 | $15.49 | $15.49 | 21,044,720 |
| 2016-12-06 | $14.57 | $15.88 | $14.50 | $15.52 | $15.52 | 26,461,990 |
| 2016-12-05 | $14.25 | $14.81 | $14.01 | $14.57 | $14.57 | 11,304,850 |
| 2016-12-02 | $14.96 | $15.27 | $14.28 | $14.41 | $14.41 | 15,165,840 |
| 2016-12-01 | $14.67 | $15.08 | $14.53 | $15.02 | $15.02 | 13,252,520 |
| 2016-11-30 | $14.89 | $14.90 | $14.35 | $14.68 | $14.68 | 16,038,690 |
| 2016-11-29 | $15.25 | $15.43 | $14.81 | $14.91 | $14.91 | 14,742,950 |
| 2016-11-28 | $15.45 | $15.54 | $15.15 | $15.24 | $15.24 | 11,479,210 |
| 2016-11-25 | $15.92 | $15.99 | $15.14 | $15.39 | $15.39 | 20,456,500 |
| 2016-11-24 | $16.03 | $16.13 | $15.82 | $15.92 | $15.92 | 11,275,430 |
| 2016-11-23 | $16.05 | $16.45 | $16.00 | $16.15 | $16.15 | 17,549,670 |
| 2016-11-22 | $16.40 | $16.41 | $15.80 | $16.14 | $16.14 | 27,710,070 |
| 2016-11-21 | $17.00 | $17.24 | $16.21 | $16.51 | $16.51 | 18,807,990 |
| 2016-11-18 | $16.79 | $17.32 | $16.60 | $17.13 | $17.13 | 16,003,770 |
| 2016-11-17 | $16.65 | $16.90 | $16.53 | $16.85 | $16.85 | 8,669,410 |
| 2016-11-16 | $16.98 | $17.09 | $16.69 | $16.86 | $16.86 | 13,762,370 |
| 2016-11-15 | $16.91 | $17.23 | $16.38 | $17.15 | $17.15 | 23,954,290 |
| 2016-11-14 | $17.79 | $17.79 | $16.80 | $16.93 | $16.93 | 25,631,930 |
| 2016-11-11 | $18.31 | $18.31 | $17.85 | $17.92 | $17.92 | 18,398,390 |
| 2016-11-10 | $18.36 | $18.90 | $18.19 | $18.38 | $18.38 | 22,894,240 |
| 2016-11-09 | $17.90 | $18.60 | $17.52 | $18.35 | $18.35 | 24,792,450 |
| 2016-11-08 | $18.10 | $18.40 | $17.75 | $17.83 | $17.83 | 16,573,560 |
| 2016-11-07 | $18.28 | $18.45 | $17.80 | $18.20 | $18.20 | 16,760,460 |
| 2016-11-04 | $18.10 | $18.59 | $18.02 | $18.18 | $18.18 | 21,829,420 |
| 2016-11-03 | $18.81 | $19.23 | $18.40 | $18.55 | $18.55 | 37,120,810 |
| 2016-11-02 | $18.43 | $19.10 | $18.05 | $18.82 | $18.82 | 39,457,280 |
| 2016-11-01 | $18.08 | $19.18 | $17.98 | $18.68 | $18.68 | 39,994,930 |
| 2016-10-31 | $18.35 | $18.80 | $17.70 | $18.15 | $18.15 | 0 |
| 2016-10-28 | $18.07 | $19.42 | $17.68 | $18.56 | $18.56 | 65,239,910 |
| 2016-10-27 | $16.50 | $18.14 | $16.35 | $18.14 | $18.14 | 40,884,880 |
| 2016-10-26 | $17.02 | $17.23 | $16.30 | $16.49 | $16.49 | 24,267,250 |
| 2016-10-25 | $17.40 | $17.68 | $16.90 | $17.12 | $17.12 | 27,229,570 |
| 2016-10-24 | $17.17 | $17.98 | $16.96 | $17.63 | $17.63 | 37,410,450 |
| 2016-10-21 | $16.76 | $17.89 | $16.68 | $17.36 | $17.36 | 42,854,390 |
| 2016-10-20 | $17.48 | $17.55 | $16.80 | $16.97 | $16.97 | 40,118,330 |
| 2016-10-19 | $16.84 | $18.08 | $16.71 | $17.79 | $17.79 | 57,303,530 |
| 2016-10-18 | $16.40 | $17.38 | $16.24 | $16.96 | $16.96 | 64,852,490 |
| 2016-10-17 | $15.60 | $16.85 | $15.33 | $16.38 | $16.38 | 64,914,430 |
| 2016-10-14 | $14.95 | $16.40 | $14.82 | $15.55 | $15.55 | 44,657,890 |
| 2016-10-13 | $15.47 | $15.54 | $15.00 | $15.02 | $15.02 | 22,837,980 |
| 2016-10-12 | $15.41 | $15.54 | $15.18 | $15.44 | $15.44 | 27,239,910 |
| 2016-10-11 | $14.80 | $16.10 | $14.63 | $15.72 | $15.72 | 44,949,090 |
| 2016-10-10 | $14.89 | $14.97 | $14.13 | $14.87 | $14.87 | 27,646,570 |
| 2016-10-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-10-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-10-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-10-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-10-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-09-30 | $14.67 | $15.17 | $14.55 | $14.70 | $14.70 | 21,890,240 |
| 2016-09-29 | $15.16 | $15.40 | $14.86 | $14.89 | $14.89 | 29,033,170 |
| 2016-09-28 | $14.78 | $15.50 | $14.53 | $15.41 | $15.41 | 40,487,840 |
| 2016-09-27 | $15.44 | $15.54 | $14.22 | $14.89 | $14.89 | 43,460,420 |
| 2016-09-26 | $16.25 | $16.45 | $15.25 | $15.54 | $15.54 | 59,694,870 |
| 2016-09-23 | $14.35 | $15.86 | $14.25 | $15.86 | $15.86 | 64,184,230 |
| 2016-09-22 | $14.39 | $15.20 | $14.31 | $14.42 | $14.42 | 32,458,540 |
| 2016-09-21 | $14.70 | $14.78 | $14.16 | $14.32 | $14.32 | 28,251,150 |
| 2016-09-20 | $14.01 | $15.35 | $13.91 | $14.68 | $14.68 | 45,221,570 |
| 2016-09-19 | $13.92 | $14.37 | $13.56 | $14.14 | $14.14 | 38,033,680 |
| 2016-09-16 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-09-15 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-09-14 | $14.96 | $15.15 | $13.94 | $13.96 | $13.96 | 59,346,450 |
| 2016-09-13 | $14.05 | $15.49 | $13.84 | $15.49 | $15.49 | 65,487,860 |
| 2016-09-12 | $13.63 | $14.77 | $13.45 | $14.08 | $14.08 | 68,318,020 |
| 2016-09-09 | $12.59 | $13.83 | $12.55 | $13.83 | $13.83 | 51,752,020 |
| 2016-09-08 | $12.29 | $12.58 | $12.21 | $12.57 | $12.57 | 11,820,130 |
| 2016-09-07 | $12.23 | $12.55 | $12.16 | $12.29 | $12.29 | 11,186,100 |
| 2016-09-06 | $11.96 | $12.28 | $11.96 | $12.23 | $12.23 | 10,923,660 |
| 2016-09-05 | $12.06 | $12.10 | $11.94 | $11.99 | $11.99 | 5,783,870 |
| 2016-09-02 | $12.10 | $12.16 | $11.94 | $12.02 | $12.02 | 7,159,870 |
| 2016-09-01 | $12.16 | $12.48 | $12.04 | $12.12 | $12.12 | 9,743,980 |
| 2016-08-31 | $12.18 | $12.18 | $12.03 | $12.12 | $12.12 | 4,662,100 |
| 2016-08-30 | $12.13 | $12.20 | $12.05 | $12.15 | $12.15 | 4,600,930 |
| 2016-08-29 | $12.08 | $12.21 | $12.00 | $12.18 | $12.18 | 3,303,160 |
| 2016-08-26 | $12.06 | $12.29 | $12.06 | $12.13 | $12.13 | 4,505,210 |
| 2016-08-25 | $12.10 | $12.20 | $11.83 | $12.13 | $12.13 | 6,747,610 |
| 2016-08-24 | $12.35 | $12.39 | $12.14 | $12.22 | $12.22 | 5,724,080 |
| 2016-08-23 | $12.28 | $12.58 | $12.18 | $12.31 | $12.31 | 5,861,560 |
| 2016-08-22 | $12.76 | $12.76 | $12.26 | $12.33 | $12.33 | 10,869,960 |
| 2016-08-19 | $12.30 | $13.14 | $12.16 | $12.76 | $12.76 | 20,363,020 |
| 2016-08-18 | $12.33 | $12.46 | $12.26 | $12.33 | $12.33 | 7,849,510 |
| 2016-08-17 | $12.37 | $12.46 | $12.13 | $12.32 | $12.32 | 8,034,280 |
| 2016-08-16 | $12.40 | $12.55 | $12.37 | $12.41 | $12.41 | 6,984,240 |
| 2016-08-15 | $12.20 | $12.48 | $12.12 | $12.41 | $12.41 | 8,819,070 |
| 2016-08-12 | $12.13 | $12.25 | $11.98 | $12.21 | $12.21 | 5,160,270 |
| 2016-08-11 | $12.33 | $12.42 | $12.08 | $12.11 | $12.11 | 7,114,780 |
| 2016-08-10 | $12.55 | $12.57 | $12.26 | $12.42 | $12.42 | 8,221,590 |
| 2016-08-09 | $12.36 | $12.64 | $12.35 | $12.55 | $12.55 | 7,874,770 |
| 2016-08-08 | $13.00 | $13.00 | $12.49 | $12.53 | $12.53 | 14,061,390 |
| 2016-08-05 | $12.23 | $12.50 | $12.03 | $12.32 | $12.32 | 9,737,000 |
| 2016-08-04 | $12.12 | $12.21 | $12.01 | $12.12 | $12.12 | 6,930,300 |
| 2016-08-03 | $11.79 | $12.32 | $11.67 | $12.13 | $12.13 | 12,172,190 |
| 2016-08-02 | $11.70 | $11.84 | $11.65 | $11.79 | $11.79 | 4,815,400 |
| 2016-08-01 | $11.77 | $11.80 | $11.51 | $11.64 | $11.64 | 5,773,180 |
| 2016-07-29 | $11.94 | $12.08 | $11.72 | $11.85 | $11.85 | 6,446,830 |
| 2016-07-28 | $12.16 | $12.34 | $11.55 | $12.05 | $12.05 | 13,807,630 |
| 2016-07-27 | $13.07 | $13.08 | $12.01 | $12.15 | $12.15 | 14,525,840 |
| 2016-07-26 | $12.60 | $13.20 | $12.53 | $13.07 | $13.07 | 14,017,280 |
| 2016-07-25 | $12.73 | $12.95 | $12.46 | $12.59 | $12.59 | 11,124,170 |
| 2016-07-22 | $13.14 | $13.18 | $12.80 | $12.88 | $12.88 | 8,692,540 |
| 2016-07-21 | $13.08 | $13.28 | $13.06 | $13.14 | $13.14 | 9,956,370 |
| 2016-07-20 | $13.19 | $13.44 | $13.04 | $13.05 | $13.05 | 12,964,700 |
| 2016-07-19 | $12.81 | $13.28 | $12.71 | $13.16 | $13.16 | 15,221,220 |
| 2016-07-18 | $12.80 | $12.88 | $12.62 | $12.81 | $12.81 | 6,717,680 |
| 2016-07-15 | $12.88 | $13.18 | $12.71 | $12.88 | $12.88 | 9,395,820 |
| 2016-07-14 | $12.91 | $13.14 | $12.83 | $13.01 | $13.01 | 12,850,540 |
| 2016-07-13 | $12.85 | $12.98 | $12.73 | $12.92 | $12.92 | 10,551,230 |
| 2016-07-12 | $12.56 | $12.90 | $12.46 | $12.87 | $12.87 | 11,055,690 |
| 2016-07-11 | $12.81 | $12.94 | $12.64 | $12.67 | $12.67 | 10,009,370 |
| 2016-07-08 | $13.13 | $13.13 | $12.74 | $12.79 | $12.79 | 10,081,970 |
| 2016-07-07 | $13.18 | $13.18 | $12.69 | $12.90 | $12.90 | 14,362,980 |
| 2016-07-06 | $13.13 | $13.34 | $12.92 | $13.18 | $13.18 | 19,059,900 |
| 2016-07-05 | $12.44 | $13.50 | $12.31 | $13.34 | $13.34 | 32,511,290 |
| 2016-07-04 | $12.05 | $12.49 | $12.03 | $12.42 | $12.42 | 13,629,630 |
| 2016-07-01 | $12.11 | $12.50 | $11.91 | $12.32 | $12.32 | 13,794,420 |
| 2016-06-30 | $12.24 | $12.27 | $11.95 | $12.07 | $12.07 | 8,904,310 |
| 2016-06-29 | $12.17 | $12.31 | $12.08 | $12.19 | $12.19 | 11,596,630 |
| 2016-06-28 | $11.85 | $12.12 | $11.82 | $12.11 | $12.11 | 11,781,190 |
| 2016-06-27 | $11.50 | $12.03 | $11.41 | $11.98 | $11.98 | 12,392,090 |
| 2016-06-24 | $11.95 | $12.10 | $11.12 | $11.70 | $11.70 | 11,606,680 |
| 2016-06-23 | $12.10 | $12.10 | $11.82 | $11.92 | $11.92 | 8,320,100 |
| 2016-06-22 | $11.95 | $12.14 | $11.83 | $12.09 | $12.09 | 8,795,090 |
| 2016-06-21 | $12.32 | $12.46 | $11.87 | $11.96 | $11.96 | 11,793,660 |
| 2016-06-20 | $12.10 | $12.30 | $11.86 | $12.20 | $12.20 | 12,581,350 |
| 2016-06-17 | $12.43 | $12.61 | $12.21 | $12.45 | $12.45 | 9,163,230 |
| 2016-06-16 | $12.70 | $12.77 | $12.27 | $12.34 | $12.34 | 8,456,390 |
| 2016-06-15 | $11.91 | $12.77 | $11.85 | $12.57 | $12.57 | 9,287,030 |
| 2016-06-14 | $12.00 | $12.29 | $11.91 | $12.16 | $12.16 | 7,786,550 |
| 2016-06-13 | $12.99 | $13.09 | $12.12 | $12.18 | $12.18 | 13,426,620 |
| 2016-06-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-06-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-06-08 | $13.58 | $13.58 | $13.10 | $13.35 | $13.35 | 12,363,330 |
| 2016-06-07 | $13.78 | $13.95 | $13.55 | $13.67 | $13.67 | 11,867,430 |
| 2016-06-06 | $13.39 | $13.86 | $13.36 | $13.67 | $13.67 | 17,852,470 |
| 2016-06-03 | $13.51 | $13.60 | $13.14 | $13.31 | $13.31 | 19,150,300 |
| 2016-06-02 | $12.76 | $13.98 | $12.61 | $13.67 | $13.67 | 23,416,840 |
| 2016-06-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2016-05-31 | $11.85 | $12.59 | $11.81 | $12.57 | $12.57 | 17,852,820 |
| 2016-05-30 | $12.04 | $12.07 | $11.72 | $11.85 | $11.85 | 6,845,670 |
| 2016-05-27 | $12.06 | $12.38 | $12.04 | $12.09 | $12.09 | 8,477,150 |
| 2016-05-26 | $12.08 | $12.35 | $11.60 | $12.28 | $12.28 | 11,022,290 |
| 2016-05-25 | $12.49 | $12.55 | $12.05 | $12.21 | $12.21 | 9,623,090 |
| 2016-05-24 | $12.29 | $12.61 | $12.14 | $12.35 | $12.35 | 13,281,520 |
| 2016-05-23 | $12.18 | $12.38 | $12.13 | $12.34 | $12.34 | 11,847,620 |
| 2016-05-20 | $11.77 | $12.15 | $11.54 | $12.13 | $12.13 | 13,640,140 |
| 2016-05-19 | $11.62 | $12.22 | $11.62 | $11.83 | $11.83 | 17,846,070 |
| 2016-05-18 | $12.00 | $12.16 | $11.27 | $11.54 | $11.54 | 21,351,230 |
| 2016-05-17 | $12.74 | $12.85 | $12.36 | $12.52 | $12.52 | 13,069,250 |
| 2016-05-16 | $12.57 | $12.75 | $12.34 | $12.66 | $12.66 | 14,298,410 |
| 2016-05-13 | $12.20 | $12.68 | $12.01 | $12.23 | $12.23 | 14,606,190 |
| 2016-05-12 | $12.50 | $12.80 | $11.81 | $12.19 | $12.19 | 19,887,620 |
| 2016-05-11 | $13.39 | $13.43 | $12.95 | $12.96 | $12.96 | 13,984,810 |
| 2016-05-10 | $12.99 | $13.64 | $12.80 | $13.05 | $13.05 | 17,615,570 |
| 2016-05-09 | $14.04 | $14.30 | $13.40 | $13.40 | $13.40 | 24,605,150 |
| 2016-05-06 | $16.53 | $16.53 | $14.89 | $14.89 | $14.89 | 41,020,050 |
| 2016-05-05 | $15.61 | $16.75 | $15.61 | $16.54 | $16.54 | 29,853,750 |
| 2016-05-04 | $16.28 | $16.46 | $15.84 | $15.87 | $15.87 | 26,173,370 |
| 2016-05-03 | $16.23 | $16.69 | $15.81 | $16.53 | $16.53 | 25,828,580 |
| 2016-05-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2016-04-29 | $16.50 | $16.95 | $16.41 | $16.57 | $16.57 | 15,705,090 |
| 2016-04-28 | $16.65 | $17.00 | $16.00 | $16.62 | $16.62 | 27,843,620 |
| 2016-04-27 | $16.17 | $17.25 | $15.91 | $16.80 | $16.80 | 34,976,800 |
| 2016-04-26 | $14.90 | $16.50 | $14.90 | $16.19 | $16.19 | 27,672,810 |
| 2016-04-25 | $15.10 | $15.30 | $14.71 | $15.10 | $15.10 | 17,559,830 |
| 2016-04-22 | $14.75 | $15.35 | $14.46 | $15.29 | $15.29 | 23,569,980 |
| 2016-04-21 | $15.48 | $15.91 | $14.53 | $14.86 | $14.86 | 37,455,580 |
| 2016-04-20 | $17.67 | $18.11 | $15.91 | $15.91 | $15.91 | 47,434,960 |
| 2016-04-19 | $17.88 | $18.13 | $17.48 | $17.68 | $17.68 | 33,727,560 |
| 2016-04-18 | $17.00 | $18.50 | $16.70 | $18.27 | $18.27 | 41,924,610 |
| 2016-04-15 | $16.14 | $17.50 | $15.85 | $17.38 | $17.38 | 35,035,550 |
| 2016-04-14 | $15.97 | $16.25 | $15.49 | $16.13 | $16.13 | 24,069,150 |
| 2016-04-13 | $15.99 | $16.88 | $15.90 | $16.16 | $16.16 | 29,053,160 |
| 2016-04-12 | $15.84 | $16.79 | $15.73 | $16.14 | $16.14 | 32,282,950 |
| 2016-04-11 | $15.68 | $16.11 | $15.31 | $15.88 | $15.88 | 29,102,860 |
| 2016-04-08 | $15.78 | $16.20 | $15.00 | $15.62 | $15.62 | 34,921,940 |
| 2016-04-07 | $15.06 | $16.67 | $15.01 | $16.19 | $16.19 | 44,522,070 |
| 2016-04-06 | $15.00 | $15.67 | $14.90 | $15.15 | $15.15 | 44,793,590 |
| 2016-04-05 | $13.63 | $14.97 | $13.62 | $14.97 | $14.97 | 41,979,940 |
| 2016-04-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2016-04-01 | $13.76 | $13.94 | $13.30 | $13.61 | $13.61 | 22,771,180 |
| 2016-03-31 | $13.49 | $14.00 | $13.33 | $13.85 | $13.85 | 32,218,810 |
| 2016-03-30 | $12.93 | $13.48 | $12.93 | $13.46 | $13.46 | 28,937,800 |
| 2016-03-29 | $13.47 | $13.69 | $12.71 | $13.01 | $13.01 | 32,459,270 |
| 2016-03-28 | $13.37 | $13.95 | $13.10 | $13.59 | $13.59 | 46,953,830 |
| 2016-03-25 | $12.55 | $13.38 | $12.51 | $13.13 | $13.13 | 35,484,160 |
| 2016-03-24 | $12.78 | $13.24 | $12.47 | $12.63 | $12.63 | 34,437,630 |
| 2016-03-23 | $12.91 | $13.18 | $12.66 | $12.95 | $12.95 | 30,944,150 |
| 2016-03-22 | $13.00 | $13.41 | $12.81 | $13.02 | $13.02 | 37,444,650 |
| 2016-03-21 | $12.68 | $13.48 | $12.35 | $13.26 | $13.26 | 48,424,920 |
| 2016-03-18 | $12.05 | $12.80 | $11.91 | $12.50 | $12.50 | 50,957,330 |
| 2016-03-17 | $11.50 | $12.49 | $11.47 | $12.14 | $12.14 | 59,266,970 |
| 2016-03-16 | $11.33 | $12.12 | $11.14 | $11.84 | $11.84 | 65,103,180 |
| 2016-03-15 | $10.90 | $11.27 | $10.80 | $11.02 | $11.02 | 25,477,250 |
| 2016-03-14 | $10.64 | $11.23 | $10.50 | $10.96 | $10.96 | 26,115,740 |
| 2016-03-11 | $10.18 | $10.55 | $10.09 | $10.40 | $10.40 | 14,671,710 |
| 2016-03-10 | $10.82 | $11.05 | $10.43 | $10.53 | $10.53 | 18,051,520 |
| 2016-03-09 | $11.01 | $11.18 | $10.70 | $10.83 | $10.83 | 25,106,940 |
| 2016-03-08 | $11.04 | $11.40 | $10.25 | $11.38 | $11.38 | 33,532,260 |
| 2016-03-07 | $10.65 | $11.07 | $10.65 | $10.98 | $10.98 | 28,785,670 |
| 2016-03-04 | $10.82 | $11.40 | $10.32 | $10.49 | $10.49 | 38,043,040 |
| 2016-03-03 | $11.00 | $11.42 | $10.87 | $10.89 | $10.89 | 40,178,520 |
| 2016-03-02 | $10.21 | $11.20 | $10.21 | $11.07 | $11.07 | 42,580,490 |
| 2016-03-01 | $10.28 | $10.68 | $9.54 | $10.32 | $10.32 | 34,256,350 |
| 2016-02-29 | $11.14 | $11.14 | $10.21 | $10.21 | $10.21 | 25,196,540 |
| 2016-02-26 | $11.88 | $12.21 | $10.90 | $11.34 | $11.34 | 39,389,040 |
| 2016-02-25 | $13.35 | $13.35 | $12.11 | $12.11 | $12.11 | 33,855,850 |
| 2016-02-24 | $13.13 | $13.48 | $12.82 | $13.45 | $13.45 | 38,523,080 |
| 2016-02-23 | $13.36 | $13.47 | $12.90 | $13.13 | $13.13 | 35,224,950 |
| 2016-02-22 | $13.50 | $13.97 | $13.19 | $13.48 | $13.48 | 48,955,600 |
| 2016-02-19 | $12.86 | $13.57 | $12.80 | $13.26 | $13.26 | 42,141,130 |
| 2016-02-18 | $13.20 | $13.48 | $12.67 | $13.14 | $13.14 | 54,504,250 |
| 2016-02-17 | $12.65 | $13.71 | $12.50 | $13.10 | $13.10 | 67,544,360 |
| 2016-02-16 | $11.44 | $12.46 | $11.33 | $12.46 | $12.46 | 41,085,140 |
| 2016-02-15 | $11.05 | $11.44 | $10.91 | $11.33 | $11.33 | 23,025,700 |
| 2016-02-12 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-02-11 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-02-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-02-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-02-08 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-02-05 | $12.10 | $12.22 | $11.60 | $11.61 | $11.61 | 31,779,250 |
| 2016-02-04 | $11.85 | $12.15 | $11.66 | $11.98 | $11.98 | 39,615,370 |
| 2016-02-03 | $11.58 | $11.78 | $11.26 | $11.70 | $11.70 | 33,536,260 |
| 2016-02-02 | $11.08 | $12.12 | $11.01 | $11.86 | $11.86 | 43,640,980 |
| 2016-02-01 | $11.44 | $11.50 | $10.70 | $11.13 | $11.13 | 34,898,800 |
| 2016-01-29 | $11.03 | $11.75 | $11.03 | $11.54 | $11.54 | 41,783,790 |
| 2016-01-28 | $11.95 | $12.26 | $10.96 | $10.96 | $10.96 | 39,122,280 |
| 2016-01-27 | $12.55 | $12.70 | $11.50 | $12.18 | $12.18 | 43,341,970 |
| 2016-01-26 | $13.80 | $13.89 | $12.74 | $12.74 | $12.74 | 40,463,120 |
| 2016-01-25 | $13.65 | $14.20 | $13.37 | $14.15 | $14.15 | 47,232,270 |
| 2016-01-22 | $14.10 | $14.31 | $13.03 | $13.53 | $13.53 | 53,257,080 |
| 2016-01-21 | $13.89 | $14.95 | $13.54 | $13.96 | $13.96 | 67,380,950 |
| 2016-01-20 | $14.90 | $15.24 | $14.54 | $14.54 | $14.54 | 107,584,410 |
| 2016-01-19 | $14.96 | $16.99 | $14.96 | $16.16 | $16.16 | 142,349,540 |
| 2016-01-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 426,000 |
| 2016-01-15 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 356,500 |
| 2016-01-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 268,200 |
| 2016-01-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2016-01-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2016-01-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2016-01-08 | $23.39 | $23.40 | $20.04 | $22.80 | $22.80 | 8,623,150 |
| 2016-01-07 | $23.91 | $24.00 | $22.26 | $22.27 | $22.27 | 3,249,600 |
| 2016-01-06 | $23.20 | $24.89 | $22.98 | $24.73 | $24.73 | 14,614,850 |
| 2016-01-05 | $22.65 | $25.55 | $22.43 | $22.90 | $22.90 | 19,757,360 |
| 2016-01-04 | $27.70 | $27.70 | $24.92 | $24.92 | $24.92 | 8,627,800 |
| 2016-01-01 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2015-12-31 | $27.70 | $28.13 | $27.00 | $27.69 | $27.69 | 9,121,020 |
| 2015-12-30 | $28.49 | $28.49 | $27.40 | $27.62 | $27.62 | 13,042,130 |
| 2015-12-29 | $26.43 | $28.00 | $25.55 | $28.00 | $28.00 | 18,855,190 |
| 2015-12-28 | $25.76 | $27.08 | $25.41 | $26.30 | $26.30 | 14,421,700 |
| 2015-12-25 | $24.72 | $26.55 | $24.72 | $25.81 | $25.81 | 13,675,590 |
| 2015-12-24 | $24.83 | $25.60 | $24.00 | $24.43 | $24.43 | 8,978,850 |
| 2015-12-23 | $25.21 | $26.04 | $25.18 | $25.20 | $25.20 | 12,301,820 |
| 2015-12-22 | $24.51 | $26.10 | $23.46 | $25.68 | $25.68 | 19,135,940 |
| 2015-12-21 | $25.10 | $26.58 | $24.48 | $24.85 | $24.85 | 14,164,090 |
| 2015-12-18 | $24.85 | $26.10 | $24.20 | $25.64 | $25.64 | 16,408,540 |
| 2015-12-17 | $24.62 | $26.30 | $24.60 | $24.99 | $24.99 | 18,348,020 |
| 2015-12-16 | $25.39 | $26.35 | $24.29 | $24.43 | $24.43 | 27,373,410 |
| 2015-12-15 | $22.13 | $24.59 | $21.75 | $24.59 | $24.59 | 16,625,910 |
| 2015-12-14 | $22.20 | $22.49 | $21.23 | $22.35 | $22.35 | 22,273,190 |
| 2015-12-11 | $23.40 | $24.50 | $21.60 | $22.88 | $22.88 | 43,072,600 |
| 2015-12-10 | $20.46 | $22.41 | $20.46 | $22.41 | $22.41 | 19,228,160 |
| 2015-12-09 | $18.23 | $20.37 | $18.22 | $20.37 | $20.37 | 38,582,110 |
| 2015-12-08 | $19.19 | $19.19 | $18.09 | $18.52 | $18.52 | 21,091,030 |
| 2015-12-07 | $17.62 | $18.67 | $17.62 | $18.55 | $18.55 | 19,580,540 |
| 2015-12-04 | $18.10 | $18.48 | $17.11 | $17.53 | $17.53 | 19,814,020 |
| 2015-12-03 | $17.08 | $18.20 | $16.80 | $17.80 | $17.80 | 19,120,690 |
| 2015-12-02 | $16.87 | $17.40 | $15.89 | $16.78 | $16.78 | 14,843,710 |
| 2015-12-01 | $16.55 | $17.79 | $16.55 | $17.15 | $17.15 | 18,169,550 |
| 2015-11-30 | $16.60 | $17.13 | $15.09 | $16.79 | $16.79 | 20,179,840 |
| 2015-11-27 | $18.00 | $18.45 | $16.34 | $16.60 | $16.60 | 21,997,640 |
| 2015-11-26 | $17.65 | $18.40 | $17.52 | $18.16 | $18.16 | 28,950,700 |
| 2015-11-25 | $17.45 | $17.85 | $17.10 | $17.60 | $17.60 | 32,822,620 |
| 2015-11-24 | $17.51 | $18.50 | $17.01 | $17.99 | $17.99 | 37,881,040 |
| 2015-11-23 | $20.80 | $20.90 | $18.90 | $18.90 | $18.90 | 46,953,900 |
| 2015-11-20 | $20.65 | $21.75 | $20.43 | $21.00 | $21.00 | 13,618,420 |
| 2015-11-19 | $20.15 | $20.98 | $19.87 | $20.80 | $20.80 | 10,318,580 |
| 2015-11-18 | $19.79 | $20.65 | $19.23 | $20.15 | $20.15 | 16,361,820 |
| 2015-11-17 | $21.25 | $21.40 | $19.71 | $19.83 | $19.83 | 18,282,750 |
| 2015-11-16 | $20.40 | $21.43 | $20.20 | $20.76 | $20.76 | 17,223,540 |
| 2015-11-13 | $21.41 | $22.00 | $19.87 | $21.11 | $21.11 | 26,739,350 |
| 2015-11-12 | $19.39 | $21.31 | $19.39 | $21.31 | $21.31 | 26,499,060 |
| 2015-11-11 | $18.30 | $19.75 | $18.30 | $19.37 | $19.37 | 16,070,060 |
| 2015-11-10 | $18.23 | $19.10 | $17.75 | $18.60 | $18.60 | 20,892,880 |
| 2015-11-09 | $17.05 | $18.40 | $16.75 | $18.40 | $18.40 | 27,252,230 |
| 2015-11-06 | $15.33 | $16.85 | $15.06 | $16.73 | $16.73 | 22,420,350 |
| 2015-11-05 | $14.78 | $15.80 | $14.73 | $15.33 | $15.33 | 16,320,270 |
| 2015-11-04 | $14.00 | $14.86 | $14.00 | $14.74 | $14.74 | 12,539,450 |
| 2015-11-03 | $13.94 | $14.17 | $13.50 | $13.97 | $13.97 | 13,061,190 |
| 2015-11-02 | $14.11 | $14.73 | $14.11 | $14.11 | $14.11 | 21,059,760 |
| 2015-10-30 | $15.65 | $16.08 | $15.30 | $15.68 | $15.68 | 7,990,480 |
| 2015-10-29 | $15.81 | $16.10 | $15.40 | $15.55 | $15.55 | 9,504,790 |
| 2015-10-28 | $16.28 | $16.36 | $15.50 | $15.73 | $15.73 | 12,344,340 |
| 2015-10-27 | $15.71 | $16.48 | $15.01 | $16.40 | $16.40 | 18,329,650 |
| 2015-10-26 | $14.92 | $16.20 | $14.50 | $15.98 | $15.98 | 21,974,240 |
| 2015-10-23 | $14.49 | $14.82 | $14.30 | $14.73 | $14.73 | 11,199,710 |
| 2015-10-22 | $13.90 | $14.58 | $13.48 | $14.48 | $14.48 | 13,477,560 |
| 2015-10-21 | $15.11 | $15.28 | $13.65 | $13.65 | $13.65 | 16,954,150 |
| 2015-10-20 | $15.03 | $15.40 | $14.80 | $15.17 | $15.17 | 13,057,340 |
| 2015-10-19 | $14.55 | $15.34 | $14.41 | $15.11 | $15.11 | 17,299,520 |
| 2015-10-16 | $14.72 | $14.95 | $14.10 | $14.67 | $14.67 | 15,621,700 |
| 2015-10-15 | $14.00 | $14.88 | $13.99 | $14.64 | $14.64 | 14,283,500 |
| 2015-10-14 | $14.20 | $14.89 | $13.93 | $13.95 | $13.95 | 20,696,250 |
| 2015-10-13 | $13.26 | $14.57 | $12.91 | $14.46 | $14.46 | 23,647,600 |
| 2015-10-12 | $12.54 | $13.78 | $12.35 | $13.29 | $13.29 | 26,617,510 |
| 2015-10-09 | $11.50 | $12.60 | $11.37 | $12.53 | $12.53 | 19,882,890 |
| 2015-10-08 | $11.34 | $11.66 | $11.06 | $11.49 | $11.49 | 10,036,480 |
| 2015-10-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2015-10-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2015-10-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2015-10-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2015-10-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2015-09-30 | $10.76 | $10.97 | $10.59 | $10.93 | $10.93 | 6,212,470 |
| 2015-09-29 | $10.85 | $10.99 | $10.65 | $10.67 | $10.67 | 8,247,190 |
| 2015-09-28 | $10.73 | $11.29 | $10.30 | $11.06 | $11.06 | 9,286,220 |
| 2015-09-25 | $11.40 | $11.49 | $10.40 | $10.69 | $10.69 | 12,092,840 |
| 2015-09-24 | $11.26 | $11.64 | $11.23 | $11.51 | $11.51 | 12,836,230 |
| 2015-09-23 | $11.10 | $11.48 | $10.90 | $11.30 | $11.30 | 23,776,800 |
| 2015-09-22 | $10.81 | $11.64 | $10.66 | $11.64 | $11.64 | 27,384,620 |
| 2015-09-21 | $10.00 | $10.72 | $9.90 | $10.58 | $10.58 | 11,272,990 |
| 2015-09-18 | $10.09 | $10.34 | $9.92 | $10.19 | $10.19 | 9,881,650 |
| 2015-09-17 | $10.00 | $10.65 | $9.89 | $9.97 | $9.97 | 16,312,920 |
| 2015-09-16 | $9.14 | $10.00 | $9.14 | $10.00 | $10.00 | 14,629,820 |
| 2015-09-15 | $9.55 | $10.09 | $9.08 | $9.09 | $9.09 | 20,103,640 |
| 2015-09-14 | $11.47 | $11.60 | $10.09 | $10.09 | $10.09 | 17,048,960 |
| 2015-09-11 | $10.87 | $11.48 | $10.82 | $11.21 | $11.21 | 15,035,600 |
| 2015-09-10 | $10.99 | $11.33 | $10.43 | $10.85 | $10.85 | 17,463,650 |
| 2015-09-09 | $10.25 | $11.12 | $10.13 | $11.09 | $11.09 | 20,759,750 |
| 2015-09-08 | $9.32 | $10.26 | $8.81 | $10.13 | $10.13 | 10,035,260 |
| 2015-09-07 | $9.24 | $9.85 | $9.08 | $9.35 | $9.35 | 12,442,200 |
Sichuan Golden Summit Grp JointStock (600678) News Headlines
Recent Sichuan Golden Summit Grp JointStock (600678) News
Similar Companies to Sichuan Golden Summit Grp JointStock (600678) 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 | -- | -- | -- |